62,475€
0,59%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 63,24 | 63,98 | 63,14 | 63,98 | 1,15% | 2.165,00 |
| 23.05.2025 | 63,06 | 63,50 | 62,46 | 63,25 | 0,41% | 12.542,00 |
| 22.05.2025 | 63,35 | 63,73 | 62,97 | 62,99 | -0,46% | 4.411,00 |
| 21.05.2025 | 63,31 | 63,51 | 63,14 | 63,28 | -0,94% | 2.955,00 |
| 20.05.2025 | 63,88 | 64,13 | 63,71 | 63,88 | -0,11% | 5.831,00 |
| 19.05.2025 | 64,62 | 64,62 | 63,84 | 63,95 | -0,40% | 14.023,00 |
| 16.05.2025 | 63,74 | 64,29 | 63,74 | 64,21 | 1,39% | 8.876,00 |
| 15.05.2025 | 61,70 | 63,33 | 61,70 | 63,33 | 3,01% | 15.856,00 |
| 14.05.2025 | 61,51 | 61,80 | 61,13 | 61,48 | -0,53% | 23.879,00 |
| 13.05.2025 | 62,71 | 62,82 | 61,79 | 61,81 | -0,95% | 12.111,00 |
| 12.05.2025 | 62,61 | 63,44 | 61,83 | 62,40 | -0,91% | 17.857,00 |
| 09.05.2025 | 63,47 | 63,49 | 62,88 | 62,97 | -1,49% | 10.117,00 |
| 08.05.2025 | 64,45 | 64,46 | 63,54 | 63,92 | 0,60% | 7.575,00 |
| 07.05.2025 | 63,39 | 63,55 | 63,12 | 63,54 | 0,79% | 3.520,00 |
| 06.05.2025 | 63,06 | 63,54 | 62,80 | 63,04 | -0,17% | 13.909,00 |
| 05.05.2025 | 63,41 | 63,41 | 62,60 | 63,15 | 0,27% | 11.793,00 |
| 02.05.2025 | 63,80 | 63,80 | 62,64 | 62,98 | -1,30% | 16.468,00 |
| 30.04.2025 | 63,62 | 64,57 | 63,13 | 63,81 | 0,71% | 19.231,00 |
| 29.04.2025 | 63,48 | 64,00 | 61,76 | 63,36 | 0,33% | 10.129,00 |
| 28.04.2025 | 63,17 | 63,60 | 62,70 | 63,15 | 0,81% | 5.801,00 |
| 25.04.2025 | 64,26 | 64,26 | 62,64 | 62,64 | -2,76% | 5.875,00 |
| 24.04.2025 | 64,32 | 64,67 | 63,82 | 64,42 | 0,41% | 7.723,00 |
| 23.04.2025 | 64,98 | 65,16 | 63,96 | 64,16 | -0,91% | 12.155,00 |
| 22.04.2025 | 63,75 | 64,75 | 63,13 | 64,75 | 1,12% | 24.550,00 |
| 17.04.2025 | 63,06 | 64,17 | 62,98 | 64,03 | 0,27% | 3.547,00 |
| 16.04.2025 | 63,50 | 63,99 | 63,23 | 63,86 | 0,27% | 6.454,00 |
| 15.04.2025 | 64,23 | 64,23 | 63,69 | 63,69 | 0,44% | 17.148,00 |
| 14.04.2025 | 63,00 | 63,56 | 62,64 | 63,41 | 1,57% | 5.330,00 |
| 11.04.2025 | 62,72 | 62,89 | 61,95 | 62,43 | 0,37% | 11.378,00 |
| 10.04.2025 | 64,24 | 64,24 | 62,20 | 62,20 | 1,67% | 12.693,00 |
| 09.04.2025 | 62,00 | 62,36 | 60,89 | 61,18 | -4,30% | 20.384,00 |
| 08.04.2025 | 62,68 | 64,21 | 62,55 | 63,93 | 2,73% | 35.172,00 |
| 07.04.2025 | 60,50 | 63,00 | 59,51 | 62,23 | -3,58% | 94.419,00 |
| 04.04.2025 | 65,88 | 66,81 | 64,54 | 64,54 | -2,98% | 24.360,00 |
| 03.04.2025 | 64,43 | 66,64 | 63,84 | 66,52 | 0,51% | 27.745,00 |
| 02.04.2025 | 66,69 | 66,80 | 66,16 | 66,18 | -0,33% | 13.062,00 |
| 01.04.2025 | 66,51 | 66,60 | 65,93 | 66,40 | 0,00% | 12.409,00 |
| 31.03.2025 | 64,80 | 66,49 | 64,40 | 66,40 | 1,58% | 25.190,00 |
| 28.03.2025 | 65,47 | 65,85 | 65,37 | 65,37 | -0,02% | 2.523,00 |
| 27.03.2025 | 65,09 | 65,71 | 64,81 | 65,38 | 1,22% | 9.120,00 |
| 26.03.2025 | 63,71 | 64,70 | 63,71 | 64,59 | 1,57% | 5.687,00 |
| 25.03.2025 | 63,87 | 64,03 | 63,44 | 63,59 | -0,30% | 3.602,00 |
| 24.03.2025 | 63,40 | 63,80 | 63,16 | 63,78 | 0,33% | 9.416,00 |
| 21.03.2025 | 64,12 | 64,38 | 63,42 | 63,57 | -0,73% | 5.470,00 |
| 20.03.2025 | 63,76 | 64,46 | 63,57 | 64,04 | 0,93% | 3.864,00 |
| 19.03.2025 | 63,69 | 63,74 | 62,90 | 63,45 | -0,67% | 19.401,00 |
| 18.03.2025 | 64,19 | 64,41 | 63,82 | 63,88 | 0,03% | 5.360,00 |
| 17.03.2025 | 63,62 | 64,20 | 63,20 | 63,86 | 0,82% | 12.860,00 |
| 14.03.2025 | 63,73 | 63,80 | 62,82 | 63,34 | -0,97% | 9.904,00 |
| 13.03.2025 | 64,50 | 65,00 | 63,81 | 63,96 | -0,54% | 6.997,00 |
| 12.03.2025 | 65,05 | 65,22 | 63,94 | 64,31 | -0,97% | 11.144,00 |
| 11.03.2025 | 65,60 | 65,98 | 64,74 | 64,94 | -3,38% | 14.408,00 |
| 10.03.2025 | 65,56 | 67,50 | 65,56 | 67,21 | 2,10% | 10.449,00 |
| 07.03.2025 | 65,21 | 65,83 | 64,12 | 65,83 | 1,83% | 10.862,00 |
| 06.03.2025 | 64,75 | 65,13 | 64,05 | 64,65 | -0,93% | 25.910,00 |
| 05.03.2025 | 65,90 | 65,90 | 64,57 | 65,26 | -3,72% | 21.332,00 |
| 04.03.2025 | 68,85 | 69,00 | 67,78 | 67,78 | -0,69% | 28.228,00 |
| 03.03.2025 | 68,50 | 68,50 | 66,56 | 68,25 | 0,35% | 19.260,00 |
| 28.02.2025 | 68,17 | 68,72 | 67,77 | 68,01 | -0,85% | 13.049,00 |
| 27.02.2025 | 67,49 | 68,69 | 67,23 | 68,59 | 1,86% | 19.655,00 |
| 26.02.2025 | 67,91 | 68,08 | 67,20 | 67,34 | -1,39% | 6.822,00 |
| 25.02.2025 | 67,32 | 68,29 | 67,13 | 68,29 | 0,71% | 9.568,00 |
| 24.02.2025 | 68,15 | 68,34 | 67,69 | 67,81 | -0,60% | 8.840,00 |
| 21.02.2025 | 66,89 | 68,38 | 66,72 | 68,22 | 2,59% | 6.534,00 |
| 20.02.2025 | 67,10 | 67,12 | 66,44 | 66,50 | -1,01% | 9.121,00 |
| 19.02.2025 | 66,03 | 67,20 | 65,92 | 67,18 | 1,88% | 12.910,00 |
| 18.02.2025 | 65,70 | 66,00 | 65,14 | 65,94 | 0,11% | 11.299,00 |
| 17.02.2025 | 66,20 | 66,20 | 64,78 | 65,87 | -0,62% | 12.697,00 |
| 14.02.2025 | 65,98 | 66,60 | 65,94 | 66,28 | 0,26% | 21.856,00 |
| 13.02.2025 | 65,99 | 67,00 | 65,91 | 66,11 | 0,82% | 31.255,00 |
| 12.02.2025 | 64,80 | 65,76 | 64,59 | 65,57 | 1,69% | 36.832,00 |
| 11.02.2025 | 62,51 | 65,54 | 62,48 | 64,48 | 3,77% | 32.483,00 |
| 10.02.2025 | 61,99 | 62,33 | 61,76 | 62,14 | 0,66% | 16.580,00 |
| 07.02.2025 | 61,00 | 61,75 | 60,86 | 61,73 | 1,41% | 3.816,00 |
| 06.02.2025 | 60,96 | 61,46 | 60,85 | 60,87 | 0,69% | 11.974,00 |
| 05.02.2025 | 60,27 | 60,49 | 60,10 | 60,45 | 0,47% | 3.478,00 |
| 04.02.2025 | 61,52 | 61,52 | 60,16 | 60,17 | -2,35% | 9.520,00 |
| 03.02.2025 | 61,98 | 61,98 | 60,88 | 61,62 | 0,57% | 16.824,00 |
| 31.01.2025 | 61,50 | 61,88 | 61,24 | 61,27 | 0,61% | 17.603,00 |
| 30.01.2025 | 60,48 | 61,27 | 60,41 | 60,90 | 0,41% | 23.276,00 |
| 29.01.2025 | 59,83 | 60,65 | 59,55 | 60,65 | -0,30% | 4.415,00 |
| 28.01.2025 | 61,00 | 61,26 | 60,64 | 60,83 | 0,95% | 21.268,00 |
| 27.01.2025 | 59,04 | 60,26 | 59,04 | 60,26 | 2,69% | 14.195,00 |
| 24.01.2025 | 58,94 | 59,01 | 58,48 | 58,68 | -1,13% | 26.925,00 |
| 23.01.2025 | 59,50 | 59,63 | 58,99 | 59,35 | -0,54% | 8.244,00 |
| 22.01.2025 | 60,12 | 60,12 | 59,19 | 59,67 | -1,32% | 10.123,00 |
| 21.01.2025 | 60,80 | 60,88 | 60,47 | 60,47 | -0,25% | 12.136,00 |
| 20.01.2025 | 61,20 | 61,23 | 60,62 | 60,62 | -0,23% | 7.355,00 |
| 17.01.2025 | 60,41 | 60,83 | 60,31 | 60,76 | 1,49% | 9.448,00 |
| 16.01.2025 | 60,05 | 60,25 | 59,64 | 59,87 | -0,75% | 9.005,00 |
| 15.01.2025 | 60,31 | 60,55 | 60,00 | 60,32 | 0,63% | 10.903,00 |