61,550€
0,69%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 60,94 | 61,55 | 60,80 | 61,55 | 0,69% | 5.394,00 |
| 25.07.2024 | 60,59 | 61,73 | 60,46 | 61,13 | 1,83% | 17.716,00 |
| 24.07.2024 | 59,83 | 60,20 | 59,75 | 60,03 | -0,22% | 5.071,00 |
| 23.07.2024 | 59,34 | 60,86 | 58,87 | 60,16 | 1,25% | 13.727,00 |
| 22.07.2024 | 60,00 | 60,15 | 59,29 | 59,42 | -0,95% | 7.505,00 |
| 19.07.2024 | 59,98 | 60,10 | 59,76 | 59,99 | -0,56% | 3.307,00 |
| 18.07.2024 | 59,73 | 60,33 | 59,50 | 60,33 | 1,84% | 13.385,00 |
| 17.07.2024 | 58,80 | 59,58 | 58,60 | 59,24 | 0,89% | 3.729,00 |
| 16.07.2024 | 58,35 | 58,82 | 58,10 | 58,72 | 0,72% | 1.831,00 |
| 15.07.2024 | 58,75 | 58,75 | 58,22 | 58,30 | -0,31% | 5.125,00 |
| 12.07.2024 | 58,03 | 58,57 | 58,02 | 58,48 | 0,50% | 2.762,00 |
| 11.07.2024 | 57,95 | 58,19 | 57,40 | 58,19 | 0,76% | 5.459,00 |
| 10.07.2024 | 58,11 | 58,20 | 57,57 | 57,75 | -0,55% | 4.565,00 |
| 09.07.2024 | 58,23 | 58,37 | 57,90 | 58,07 | -0,21% | 3.861,00 |
| 08.07.2024 | 58,88 | 58,99 | 58,19 | 58,19 | -0,38% | 2.676,00 |
| 05.07.2024 | 58,67 | 58,67 | 58,29 | 58,41 | -1,00% | 2.832,00 |
| 04.07.2024 | 58,85 | 59,00 | 58,53 | 59,00 | 0,36% | 3.311,00 |
| 03.07.2024 | 58,66 | 58,91 | 58,43 | 58,79 | 0,02% | 2.741,00 |
| 02.07.2024 | 59,12 | 59,12 | 58,70 | 58,78 | -0,78% | 4.618,00 |
| 01.07.2024 | 59,32 | 59,75 | 59,12 | 59,24 | -0,42% | 12.213,00 |
| 28.06.2024 | 59,69 | 59,87 | 59,42 | 59,49 | -0,20% | 2.828,00 |
| 27.06.2024 | 59,80 | 59,98 | 59,54 | 59,61 | -0,27% | 8.535,00 |
| 26.06.2024 | 59,66 | 59,82 | 59,34 | 59,77 | 0,72% | 5.109,00 |
| 25.06.2024 | 59,56 | 59,82 | 59,34 | 59,34 | -0,17% | 4.060,00 |
| 24.06.2024 | 58,65 | 59,60 | 58,53 | 59,44 | 1,24% | 5.025,00 |
| 21.06.2024 | 57,98 | 59,01 | 57,98 | 58,71 | 1,36% | 4.902,00 |
| 20.06.2024 | 58,25 | 58,53 | 57,92 | 57,92 | -0,46% | 3.801,00 |
| 19.06.2024 | 58,53 | 58,68 | 58,18 | 58,19 | -0,17% | 806,00 |
| 18.06.2024 | 58,41 | 58,48 | 58,12 | 58,29 | -0,10% | 3.078,00 |
| 17.06.2024 | 58,55 | 58,55 | 58,06 | 58,35 | -0,19% | 14.595,00 |
| 14.06.2024 | 58,29 | 58,60 | 58,16 | 58,46 | 0,19% | 3.587,00 |
| 13.06.2024 | 58,08 | 58,42 | 57,86 | 58,35 | 0,45% | 7.802,00 |
| 12.06.2024 | 58,97 | 59,25 | 58,09 | 58,09 | -1,81% | 6.774,00 |
| 11.06.2024 | 59,24 | 59,43 | 58,65 | 59,16 | -0,14% | 22.789,00 |
| 10.06.2024 | 59,17 | 59,60 | 59,12 | 59,24 | -0,22% | 5.349,00 |
| 07.06.2024 | 59,10 | 59,40 | 58,85 | 59,37 | 0,73% | 2.694,00 |
| 06.06.2024 | 58,59 | 59,09 | 58,59 | 58,94 | 0,55% | 3.390,00 |
| 05.06.2024 | 58,83 | 58,91 | 58,30 | 58,62 | 0,50% | 5.906,00 |
| 04.06.2024 | 57,81 | 58,40 | 57,76 | 58,33 | 1,23% | 2.470,00 |
| 03.06.2024 | 58,04 | 58,15 | 57,54 | 57,62 | 0,72% | 10.161,00 |
| 31.05.2024 | 57,33 | 57,40 | 56,80 | 57,21 | 0,30% | 9.164,00 |
| 30.05.2024 | 57,05 | 57,22 | 56,91 | 57,04 | 0,07% | 3.194,00 |
| 29.05.2024 | 57,00 | 57,08 | 56,40 | 57,00 | 0,48% | 7.301,00 |
| 28.05.2024 | 57,09 | 57,16 | 56,50 | 56,73 | -0,98% | 5.176,00 |
| 27.05.2024 | 57,51 | 57,72 | 57,00 | 57,29 | -0,12% | 7.326,00 |
| 24.05.2024 | 57,44 | 57,51 | 57,22 | 57,36 | -1,04% | 3.016,00 |
| 23.05.2024 | 58,18 | 58,19 | 57,40 | 57,96 | -0,03% | 5.888,00 |
| 22.05.2024 | 57,87 | 58,12 | 57,87 | 57,98 | 0,52% | 2.888,00 |
| 21.05.2024 | 57,72 | 57,86 | 57,49 | 57,68 | -0,45% | 4.016,00 |
| 20.05.2024 | 58,01 | 58,14 | 57,82 | 57,94 | -0,29% | 3.482,00 |
| 17.05.2024 | 58,26 | 58,53 | 58,01 | 58,11 | -0,77% | 5.237,00 |
| 16.05.2024 | 58,22 | 58,56 | 58,08 | 58,56 | 0,67% | 4.761,00 |
| 15.05.2024 | 58,40 | 58,44 | 58,01 | 58,17 | -0,09% | 7.693,00 |
| 14.05.2024 | 58,86 | 59,06 | 58,10 | 58,22 | -1,05% | 2.875,00 |
| 13.05.2024 | 58,69 | 58,87 | 58,43 | 58,84 | 0,22% | 6.935,00 |
| 10.05.2024 | 58,46 | 58,85 | 58,29 | 58,71 | 0,58% | 7.345,00 |
| 09.05.2024 | 58,41 | 58,57 | 58,30 | 58,37 | -0,05% | 2.475,00 |
| 08.05.2024 | 58,29 | 58,50 | 58,14 | 58,40 | 0,88% | 5.301,00 |
| 07.05.2024 | 57,88 | 58,18 | 57,79 | 57,89 | 0,73% | 11.587,00 |
| 06.05.2024 | 57,84 | 57,88 | 57,42 | 57,47 | -0,05% | 9.531,00 |
| 03.05.2024 | 57,80 | 57,80 | 57,24 | 57,50 | -1,05% | 3.471,00 |
| 02.05.2024 | 57,99 | 58,22 | 57,80 | 58,11 | 0,47% | 11.551,00 |
| 30.04.2024 | 57,81 | 59,10 | 57,00 | 57,84 | 0,36% | 16.525,00 |
| 29.04.2024 | 57,89 | 57,89 | 57,39 | 57,63 | -0,23% | 8.559,00 |
| 26.04.2024 | 57,36 | 57,81 | 57,26 | 57,76 | 0,54% | 4.241,00 |
| 25.04.2024 | 57,22 | 58,32 | 57,13 | 57,45 | 0,86% | 11.749,00 |
| 24.04.2024 | 56,64 | 57,00 | 56,00 | 56,96 | 1,10% | 8.615,00 |
| 23.04.2024 | 56,79 | 56,88 | 56,22 | 56,34 | -0,12% | 6.596,00 |
| 22.04.2024 | 56,47 | 56,66 | 56,07 | 56,41 | 1,13% | 16.574,00 |
| 19.04.2024 | 55,17 | 55,82 | 55,00 | 55,78 | 1,22% | 12.188,00 |
| 18.04.2024 | 54,89 | 55,22 | 54,77 | 55,11 | 0,80% | 4.132,00 |
| 17.04.2024 | 54,75 | 54,88 | 54,62 | 54,67 | -0,24% | 3.394,00 |
| 16.04.2024 | 54,66 | 54,84 | 54,62 | 54,80 | -0,53% | 5.593,00 |
| 15.04.2024 | 54,83 | 55,24 | 54,68 | 55,09 | 0,16% | 7.280,00 |
| 12.04.2024 | 55,40 | 55,47 | 55,00 | 55,00 | -0,04% | 20.177,00 |
| 11.04.2024 | 54,95 | 55,11 | 54,75 | 55,02 | 0,55% | 3.891,00 |
| 10.04.2024 | 55,00 | 55,35 | 54,72 | 54,72 | 0,22% | 8.128,00 |
| 09.04.2024 | 54,64 | 54,73 | 54,36 | 54,60 | 0,11% | 6.361,00 |
| 08.04.2024 | 55,06 | 55,18 | 54,45 | 54,54 | -0,75% | 7.278,00 |
| 05.04.2024 | 54,80 | 55,07 | 54,61 | 54,95 | -0,34% | 7.199,00 |
| 04.04.2024 | 55,30 | 55,43 | 55,06 | 55,14 | -0,92% | 10.302,00 |
| 03.04.2024 | 55,86 | 55,94 | 55,50 | 55,65 | -0,94% | 6.268,00 |
| 02.04.2024 | 56,64 | 56,70 | 56,00 | 56,18 | -0,64% | 10.937,00 |
| 28.03.2024 | 56,42 | 56,68 | 56,40 | 56,54 | 0,35% | 6.451,00 |
| 27.03.2024 | 55,99 | 56,80 | 55,91 | 56,34 | 0,73% | 6.052,00 |
| 26.03.2024 | 55,68 | 55,96 | 55,54 | 55,93 | 0,56% | 9.663,00 |
| 25.03.2024 | 55,95 | 56,00 | 55,61 | 55,62 | -0,63% | 6.872,00 |
| 22.03.2024 | 55,89 | 56,14 | 55,73 | 55,97 | 0,18% | 3.364,00 |
| 21.03.2024 | 55,53 | 56,02 | 55,49 | 55,87 | 0,38% | 10.021,00 |
| 20.03.2024 | 55,38 | 55,73 | 55,38 | 55,66 | 0,34% | 10.305,00 |
| 19.03.2024 | 55,34 | 55,59 | 55,28 | 55,47 | -0,05% | 7.003,00 |
| 18.03.2024 | 55,06 | 55,50 | 54,93 | 55,50 | 0,53% | 4.966,00 |
| 15.03.2024 | 55,65 | 55,69 | 55,09 | 55,21 | -0,92% | 9.857,00 |
| 14.03.2024 | 55,69 | 55,83 | 55,45 | 55,72 | -0,18% | 5.091,00 |
| 13.03.2024 | 55,46 | 55,88 | 55,30 | 55,82 | 0,76% | 6.188,00 |
| 12.03.2024 | 55,09 | 55,57 | 55,09 | 55,40 | 0,80% | 8.456,00 |
| 11.03.2024 | 54,57 | 54,97 | 54,46 | 54,96 | 0,77% | 6.862,00 |
| 08.03.2024 | 54,30 | 54,54 | 53,90 | 54,54 | 0,41% | 6.136,00 |
| 07.03.2024 | 54,77 | 54,88 | 54,30 | 54,32 | -0,77% | 14.330,00 |
| 06.03.2024 | 54,84 | 55,11 | 54,68 | 54,74 | -0,42% | 11.139,00 |