57,935€
0,60%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 57,77 | 57,80 | 57,77 | 57,80 | 0,36% | 1.018,00 |
| 13.10.2025 | 57,57 | 57,79 | 57,10 | 57,59 | -0,42% | 14.388,00 |
| 10.10.2025 | 57,30 | 57,89 | 57,27 | 57,83 | 0,28% | 12.315,00 |
| 09.10.2025 | 57,10 | 57,67 | 56,80 | 57,67 | 1,19% | 18.806,00 |
| 08.10.2025 | 57,73 | 57,73 | 56,91 | 56,99 | -0,65% | 8.512,00 |
| 07.10.2025 | 56,62 | 57,36 | 56,50 | 57,36 | 1,86% | 17.640,00 |
| 06.10.2025 | 57,28 | 57,35 | 56,31 | 56,31 | -0,72% | 14.020,00 |
| 03.10.2025 | 56,40 | 56,78 | 56,30 | 56,72 | 0,19% | 6.344,00 |
| 02.10.2025 | 56,88 | 56,92 | 56,40 | 56,61 | -0,42% | 10.251,00 |
| 01.10.2025 | 56,54 | 56,90 | 56,43 | 56,85 | 0,30% | 15.875,00 |
| 30.09.2025 | 56,27 | 56,68 | 56,20 | 56,68 | 0,76% | 8.737,00 |
| 29.09.2025 | 56,12 | 56,34 | 55,67 | 56,25 | -0,20% | 9.657,00 |
| 26.09.2025 | 56,61 | 56,72 | 56,36 | 56,36 | -0,70% | 6.093,00 |
| 25.09.2025 | 56,71 | 57,23 | 56,62 | 56,76 | 0,19% | 12.034,00 |
| 24.09.2025 | 56,72 | 56,77 | 56,32 | 56,65 | 1,11% | 10.221,00 |
| 23.09.2025 | 56,35 | 56,36 | 55,87 | 56,03 | -0,73% | 6.351,00 |
| 22.09.2025 | 56,49 | 56,69 | 56,19 | 56,44 | 0,14% | 6.253,00 |
| 19.09.2025 | 56,73 | 56,82 | 56,25 | 56,36 | -0,76% | 10.998,00 |
| 18.09.2025 | 56,79 | 57,01 | 56,48 | 56,79 | 0,34% | 23.106,00 |
| 17.09.2025 | 56,11 | 56,60 | 55,99 | 56,60 | 1,18% | 8.065,00 |
| 16.09.2025 | 56,32 | 56,35 | 55,83 | 55,94 | -0,78% | 24.845,00 |
| 15.09.2025 | 57,01 | 57,13 | 56,38 | 56,38 | -1,90% | 20.571,00 |
| 12.09.2025 | 58,00 | 58,00 | 57,41 | 57,47 | -0,88% | 7.527,00 |
| 11.09.2025 | 57,91 | 58,25 | 57,91 | 57,98 | 1,06% | 5.927,00 |
| 09.09.2025 | 57,52 | 57,54 | 57,37 | 57,37 | -0,95% | 4.063,00 |
| 08.09.2025 | 58,17 | 58,26 | 57,92 | 57,92 | -0,48% | 15.517,00 |
| 05.09.2025 | 58,69 | 58,75 | 57,93 | 58,20 | -1,59% | 21.882,00 |
| 04.09.2025 | 59,05 | 59,65 | 59,05 | 59,14 | 0,14% | 19.130,00 |
| 03.09.2025 | 59,16 | 59,30 | 58,65 | 59,06 | 0,08% | 3.603,00 |
| 02.09.2025 | 59,02 | 59,72 | 58,50 | 59,01 | -0,79% | 15.469,00 |
| 01.09.2025 | 59,39 | 59,48 | 58,90 | 59,48 | 1,23% | 8.963,00 |
| 29.08.2025 | 58,73 | 59,04 | 58,61 | 58,76 | 0,09% | 18.804,00 |
| 28.08.2025 | 59,24 | 59,32 | 58,53 | 58,71 | -0,68% | 8.834,00 |
| 27.08.2025 | 59,36 | 59,52 | 59,07 | 59,11 | 0,10% | 4.375,00 |
| 26.08.2025 | 59,44 | 59,56 | 58,95 | 59,05 | -0,62% | 24.255,00 |
| 25.08.2025 | 59,91 | 60,06 | 59,34 | 59,42 | -0,78% | 8.685,00 |
| 22.08.2025 | 60,89 | 61,17 | 59,71 | 59,89 | -1,55% | 7.266,00 |
| 21.08.2025 | 60,69 | 61,00 | 60,38 | 60,83 | 0,26% | 29.145,00 |
| 20.08.2025 | 60,11 | 61,40 | 60,10 | 60,67 | 1,30% | 9.966,00 |
| 19.08.2025 | 59,39 | 60,00 | 59,26 | 59,89 | 0,42% | 11.200,00 |
| 18.08.2025 | 59,73 | 60,00 | 59,60 | 59,64 | -0,10% | 3.465,00 |
| 15.08.2025 | 59,76 | 59,91 | 59,45 | 59,70 | -0,37% | 18.706,00 |
| 14.08.2025 | 60,14 | 60,57 | 59,84 | 59,92 | -0,61% | 4.528,00 |
| 13.08.2025 | 60,57 | 60,57 | 59,95 | 60,29 | 0,15% | 4.655,00 |
| 12.08.2025 | 61,09 | 61,09 | 60,17 | 60,20 | -0,50% | 6.431,00 |
| 11.08.2025 | 60,61 | 60,72 | 60,33 | 60,50 | 0,17% | 5.941,00 |
| 08.08.2025 | 60,30 | 60,77 | 60,23 | 60,40 | 0,47% | 4.322,00 |
| 07.08.2025 | 59,64 | 60,40 | 59,38 | 60,12 | 0,75% | 17.088,00 |
| 06.08.2025 | 59,60 | 59,77 | 59,10 | 59,67 | -0,08% | 4.490,00 |
| 05.08.2025 | 59,61 | 60,13 | 59,55 | 59,72 | 0,64% | 5.215,00 |
| 04.08.2025 | 59,62 | 59,74 | 59,09 | 59,34 | -0,40% | 20.604,00 |
| 01.08.2025 | 59,56 | 59,70 | 59,05 | 59,58 | -0,07% | 19.095,00 |
| 31.07.2025 | 59,88 | 59,95 | 59,60 | 59,62 | -1,01% | 9.143,00 |
| 30.07.2025 | 60,06 | 60,37 | 59,90 | 60,23 | 0,47% | 21.260,00 |
| 29.07.2025 | 59,11 | 60,00 | 58,95 | 59,95 | 1,42% | 8.057,00 |
| 28.07.2025 | 59,14 | 59,32 | 58,89 | 59,11 | 0,78% | 8.803,00 |
| 25.07.2025 | 58,86 | 59,02 | 58,62 | 58,65 | -0,73% | 11.709,00 |
| 24.07.2025 | 58,75 | 59,08 | 58,75 | 59,08 | 0,80% | 5.614,00 |
| 23.07.2025 | 59,30 | 59,59 | 58,50 | 58,61 | -1,05% | 17.193,00 |
| 22.07.2025 | 60,35 | 60,53 | 58,80 | 59,23 | -1,02% | 17.672,00 |
| 21.07.2025 | 60,21 | 60,39 | 59,79 | 59,84 | -0,86% | 19.130,00 |
| 18.07.2025 | 60,99 | 60,99 | 60,32 | 60,36 | 0,13% | 4.862,00 |
| 17.07.2025 | 60,00 | 60,50 | 59,78 | 60,28 | 2,01% | 12.477,00 |
| 16.07.2025 | 59,76 | 60,01 | 58,95 | 59,09 | -0,94% | 8.315,00 |
| 15.07.2025 | 59,59 | 59,72 | 59,30 | 59,65 | -0,08% | 9.797,00 |
| 14.07.2025 | 59,93 | 59,95 | 59,50 | 59,70 | 0,02% | 5.126,00 |
| 11.07.2025 | 59,59 | 59,87 | 59,29 | 59,69 | 0,24% | 4.023,00 |
| 10.07.2025 | 59,49 | 59,62 | 59,20 | 59,55 | 0,52% | 3.244,00 |
| 09.07.2025 | 60,01 | 60,21 | 59,08 | 59,24 | -1,28% | 8.587,00 |
| 08.07.2025 | 60,44 | 60,60 | 59,80 | 60,01 | -1,07% | 3.054,00 |
| 07.07.2025 | 61,10 | 61,10 | 60,36 | 60,66 | 0,28% | 12.032,00 |
| 04.07.2025 | 60,74 | 60,95 | 60,40 | 60,49 | -0,08% | 4.702,00 |
| 03.07.2025 | 60,24 | 60,54 | 59,90 | 60,54 | 0,36% | 4.441,00 |
| 02.07.2025 | 61,73 | 61,73 | 60,16 | 60,32 | -1,52% | 9.894,00 |
| 01.07.2025 | 60,30 | 61,55 | 59,85 | 61,25 | 2,20% | 11.895,00 |
| 30.06.2025 | 60,00 | 60,33 | 59,77 | 59,93 | 0,10% | 6.535,00 |
| 27.06.2025 | 59,55 | 59,93 | 59,25 | 59,87 | 0,98% | 7.480,00 |
| 26.06.2025 | 60,01 | 60,01 | 59,11 | 59,29 | -1,22% | 11.492,00 |
| 25.06.2025 | 60,48 | 60,64 | 59,94 | 60,02 | -0,40% | 8.205,00 |
| 24.06.2025 | 60,48 | 60,48 | 60,00 | 60,26 | 0,28% | 14.754,00 |
| 23.06.2025 | 59,92 | 60,63 | 59,87 | 60,09 | -0,45% | 7.044,00 |
| 20.06.2025 | 60,37 | 60,37 | 59,94 | 60,36 | -0,12% | 3.085,00 |
| 19.06.2025 | 60,51 | 61,50 | 60,20 | 60,43 | 0,45% | 3.781,00 |
| 18.06.2025 | 60,61 | 60,89 | 60,16 | 60,16 | -1,51% | 6.000,00 |
| 17.06.2025 | 61,03 | 61,14 | 60,60 | 61,08 | 0,48% | 6.323,00 |
| 16.06.2025 | 61,55 | 61,60 | 60,72 | 60,79 | -1,82% | 12.432,00 |
| 13.06.2025 | 62,12 | 62,48 | 61,83 | 61,92 | -0,27% | 5.197,00 |
| 12.06.2025 | 62,51 | 62,98 | 62,01 | 62,09 | -0,86% | 3.164,00 |
| 11.06.2025 | 63,33 | 63,55 | 62,57 | 62,63 | -0,98% | 5.978,00 |
| 10.06.2025 | 62,72 | 63,25 | 62,72 | 63,25 | 1,09% | 6.268,00 |
| 09.06.2025 | 62,58 | 62,75 | 62,36 | 62,57 | 0,16% | 7.857,00 |
| 06.06.2025 | 62,23 | 62,62 | 62,14 | 62,47 | 0,58% | 3.418,00 |
| 05.06.2025 | 62,60 | 62,62 | 61,80 | 62,11 | -0,61% | 4.695,00 |
| 04.06.2025 | 62,34 | 62,68 | 62,17 | 62,49 | 0,45% | 5.747,00 |
| 03.06.2025 | 62,95 | 63,20 | 61,94 | 62,21 | -0,62% | 5.930,00 |
| 02.06.2025 | 63,58 | 63,58 | 62,47 | 62,60 | -1,26% | 9.564,00 |
| 30.05.2025 | 62,89 | 63,76 | 62,89 | 63,40 | 1,59% | 8.352,00 |
| 29.05.2025 | 63,38 | 63,38 | 62,22 | 62,41 | -1,11% | 11.806,00 |
| 28.05.2025 | 63,65 | 63,70 | 63,11 | 63,11 | -0,27% | 5.364,00 |
| 27.05.2025 | 63,40 | 63,50 | 63,00 | 63,28 | -1,09% | 4.854,00 |