76,610€
0,20%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 77,88 | 78,08 | 75,78 | 76,46 | -3,67% | 16.891,00 |
| 29.07.2026 | 77,88 | 79,68 | 77,05 | 79,37 | 1,42% | 33.567,00 |
| 28.07.2026 | 73,99 | 79,14 | 73,99 | 78,26 | 6,16% | 38.374,00 |
| 27.07.2026 | 72,06 | 73,77 | 71,85 | 73,72 | 2,11% | 17.422,00 |
| 24.07.2026 | 71,57 | 72,25 | 71,20 | 72,20 | 0,57% | 7.826,00 |
| 23.07.2026 | 72,06 | 72,11 | 71,20 | 71,79 | -0,40% | 6.828,00 |
| 22.07.2026 | 72,13 | 72,60 | 71,94 | 72,08 | 0,10% | 4.177,00 |
| 21.07.2026 | 71,82 | 72,12 | 71,40 | 72,01 | 0,78% | 6.955,00 |
| 20.07.2026 | 71,51 | 72,14 | 71,22 | 71,45 | -1,72% | 10.062,00 |
| 17.07.2026 | 74,62 | 75,24 | 72,46 | 72,70 | -1,38% | 17.652,00 |
| 16.07.2026 | 72,24 | 73,90 | 72,21 | 73,72 | 1,54% | 7.247,00 |
| 15.07.2026 | 72,83 | 72,97 | 72,10 | 72,60 | -1,02% | 6.818,00 |
| 14.07.2026 | 73,95 | 74,00 | 73,08 | 73,35 | -0,16% | 5.682,00 |
| 13.07.2026 | 73,72 | 74,07 | 73,20 | 73,47 | 0,46% | 6.748,00 |
| 10.07.2026 | 72,31 | 73,31 | 72,21 | 73,13 | 1,33% | 7.283,00 |
| 09.07.2026 | 73,02 | 73,19 | 71,58 | 72,17 | -2,45% | 11.611,00 |
| 08.07.2026 | 73,59 | 74,90 | 73,30 | 73,98 | -0,15% | 13.410,00 |
| 07.07.2026 | 72,97 | 74,81 | 72,81 | 74,09 | 2,25% | 14.171,00 |
| 06.07.2026 | 73,19 | 73,91 | 72,38 | 72,46 | -0,26% | 11.288,00 |
| 03.07.2026 | 72,94 | 73,13 | 72,39 | 72,65 | 0,12% | 4.688,00 |
| 02.07.2026 | 71,52 | 73,00 | 70,96 | 72,56 | 1,07% | 11.464,00 |
| 01.07.2026 | 71,49 | 71,98 | 71,27 | 71,79 | 0,08% | 15.583,00 |
| 30.06.2026 | 72,42 | 72,74 | 71,29 | 71,73 | -1,31% | 10.051,00 |
| 29.06.2026 | 72,17 | 73,07 | 71,76 | 72,68 | 1,58% | 8.652,00 |
| 26.06.2026 | 70,91 | 71,79 | 70,76 | 71,55 | 1,32% | 6.293,00 |
| 25.06.2026 | 70,56 | 71,54 | 70,42 | 70,62 | -1,59% | 13.573,00 |
| 24.06.2026 | 70,77 | 71,76 | 70,50 | 71,76 | 1,95% | 9.165,00 |
| 23.06.2026 | 70,30 | 71,32 | 70,18 | 70,39 | 1,24% | 13.778,00 |
| 22.06.2026 | 69,24 | 69,66 | 69,01 | 69,53 | 0,53% | 11.398,00 |
| 19.06.2026 | 69,12 | 69,74 | 68,71 | 69,16 | 0,46% | 1.473,00 |
| 18.06.2026 | 69,48 | 70,70 | 68,64 | 68,84 | -0,58% | 21.246,00 |
| 17.06.2026 | 69,12 | 69,24 | 68,18 | 69,24 | -0,42% | 9.184,00 |
| 16.06.2026 | 69,89 | 70,11 | 69,14 | 69,53 | 0,00% | 8.306,00 |
| 15.06.2026 | 70,59 | 70,61 | 69,22 | 69,53 | -2,39% | 15.750,00 |
| 12.06.2026 | 71,46 | 71,74 | 70,90 | 71,23 | -1,86% | 19.715,00 |
| 11.06.2026 | 72,33 | 72,94 | 71,93 | 72,58 | 0,25% | 27.482,00 |
| 10.06.2026 | 70,48 | 72,57 | 70,48 | 72,40 | 3,28% | 24.533,00 |
| 09.06.2026 | 68,77 | 70,10 | 68,55 | 70,10 | 1,87% | 15.932,00 |
| 08.06.2026 | 69,00 | 69,25 | 67,93 | 68,81 | 0,17% | 11.278,00 |
| 05.06.2026 | 66,50 | 68,69 | 66,32 | 68,69 | 1,72% | 19.754,00 |
| 04.06.2026 | 68,19 | 68,83 | 67,46 | 67,53 | -0,21% | 14.600,00 |
| 03.06.2026 | 67,51 | 68,06 | 67,38 | 67,67 | 0,45% | 6.664,00 |
| 02.06.2026 | 67,65 | 67,96 | 67,26 | 67,37 | -0,38% | 4.663,00 |
| 01.06.2026 | 68,18 | 68,22 | 67,50 | 67,63 | -0,34% | 8.730,00 |
| 29.05.2026 | 69,05 | 69,20 | 67,86 | 67,86 | -2,02% | 8.026,00 |
| 28.05.2026 | 70,44 | 70,89 | 69,24 | 69,26 | -2,19% | 14.048,00 |
| 27.05.2026 | 69,16 | 70,84 | 68,92 | 70,81 | 2,09% | 10.104,00 |
| 26.05.2026 | 70,09 | 70,18 | 69,07 | 69,36 | -1,21% | 5.694,00 |
| 25.05.2026 | 70,81 | 70,81 | 69,64 | 70,21 | 0,37% | 9.492,00 |
| 22.05.2026 | 69,99 | 70,20 | 69,73 | 69,95 | -0,33% | 6.402,00 |
| 21.05.2026 | 70,22 | 70,60 | 70,05 | 70,18 | -0,64% | 5.939,00 |
| 20.05.2026 | 70,62 | 70,93 | 70,39 | 70,63 | -0,14% | 5.139,00 |
| 19.05.2026 | 69,79 | 71,20 | 69,79 | 70,73 | 1,86% | 7.706,00 |
| 18.05.2026 | 69,39 | 69,80 | 69,01 | 69,44 | 0,07% | 9.322,00 |
| 15.05.2026 | 69,71 | 69,90 | 69,20 | 69,39 | 0,49% | 8.436,00 |
| 14.05.2026 | 68,46 | 69,15 | 68,46 | 69,05 | 0,79% | 3.167,00 |
| 13.05.2026 | 68,15 | 69,16 | 67,88 | 68,51 | 1,14% | 7.935,00 |
| 12.05.2026 | 67,03 | 67,90 | 66,69 | 67,74 | 2,30% | 10.604,00 |
| 11.05.2026 | 66,59 | 66,75 | 66,22 | 66,22 | -0,85% | 7.546,00 |
| 08.05.2026 | 66,80 | 67,21 | 66,55 | 66,79 | -0,36% | 7.477,00 |
| 07.05.2026 | 67,50 | 67,53 | 66,63 | 67,03 | 0,04% | 5.667,00 |
| 06.05.2026 | 66,92 | 67,29 | 66,35 | 67,00 | 0,00% | 9.060,00 |
| 05.05.2026 | 66,95 | 67,10 | 66,52 | 67,00 | -0,28% | 8.541,00 |
| 04.05.2026 | 67,11 | 67,19 | 66,42 | 67,19 | 0,43% | 7.990,00 |
| 30.04.2026 | 67,42 | 67,63 | 66,86 | 66,90 | -0,49% | 3.953,00 |
| 29.04.2026 | 66,95 | 67,73 | 66,55 | 67,23 | -1,52% | 11.640,00 |
| 28.04.2026 | 64,76 | 68,50 | 64,68 | 68,27 | 5,42% | 39.082,00 |
| 27.04.2026 | 65,32 | 65,44 | 64,70 | 64,76 | -1,14% | 9.323,00 |
| 24.04.2026 | 65,14 | 65,68 | 64,79 | 65,51 | 0,55% | 7.872,00 |
| 23.04.2026 | 63,97 | 65,32 | 63,83 | 65,15 | 1,80% | 16.197,00 |
| 22.04.2026 | 63,75 | 64,31 | 63,65 | 64,00 | 0,50% | 12.015,00 |
| 21.04.2026 | 64,23 | 64,30 | 63,49 | 63,68 | -1,30% | 7.839,00 |
| 20.04.2026 | 64,42 | 64,72 | 64,31 | 64,52 | 0,40% | 12.683,00 |
| 17.04.2026 | 64,04 | 64,28 | 63,29 | 64,26 | 0,39% | 7.372,00 |
| 16.04.2026 | 64,03 | 64,40 | 63,64 | 64,01 | 0,42% | 6.247,00 |
| 15.04.2026 | 64,76 | 64,81 | 63,45 | 63,74 | -1,51% | 8.364,00 |
| 14.04.2026 | 64,86 | 64,96 | 64,41 | 64,72 | -0,48% | 9.972,00 |
| 13.04.2026 | 66,28 | 66,37 | 65,00 | 65,03 | -2,02% | 3.578,00 |
| 10.04.2026 | 66,77 | 67,00 | 66,17 | 66,37 | -0,20% | 4.091,00 |
| 09.04.2026 | 66,25 | 66,52 | 65,60 | 66,50 | 1,29% | 4.703,00 |
| 08.04.2026 | 65,80 | 65,80 | 64,80 | 65,65 | -0,39% | 6.393,00 |
| 07.04.2026 | 66,90 | 67,04 | 65,91 | 65,91 | -0,74% | 3.811,00 |
| 02.04.2026 | 66,01 | 66,65 | 65,99 | 66,40 | 1,28% | 1.804,00 |
| 01.04.2026 | 66,33 | 66,33 | 65,00 | 65,56 | -0,40% | 12.408,00 |
| 31.03.2026 | 66,62 | 66,84 | 65,63 | 65,82 | -1,83% | 2.936,00 |
| 30.03.2026 | 65,82 | 67,22 | 65,70 | 67,05 | 1,95% | 5.723,00 |
| 27.03.2026 | 65,00 | 65,79 | 64,84 | 65,77 | 0,80% | 4.136,00 |
| 26.03.2026 | 65,13 | 65,38 | 64,93 | 65,25 | 0,12% | 1.773,00 |
| 25.03.2026 | 64,79 | 65,21 | 64,00 | 65,17 | 0,08% | 5.769,00 |
| 24.03.2026 | 64,75 | 65,25 | 64,35 | 65,12 | 0,35% | 6.088,00 |
| 23.03.2026 | 64,65 | 65,55 | 64,24 | 64,89 | 0,08% | 9.575,00 |
| 20.03.2026 | 65,33 | 65,76 | 64,81 | 64,84 | -1,50% | 8.279,00 |
| 19.03.2026 | 66,38 | 66,57 | 65,64 | 65,83 | -1,11% | 3.207,00 |
| 18.03.2026 | 67,48 | 67,50 | 66,18 | 66,57 | -1,80% | 4.380,00 |
| 17.03.2026 | 67,77 | 67,85 | 67,17 | 67,79 | -0,10% | 1.717,00 |
| 16.03.2026 | 67,76 | 68,22 | 67,52 | 67,86 | -0,25% | 9.800,00 |
| 13.03.2026 | 67,44 | 68,10 | 67,29 | 68,03 | 0,53% | 15.033,00 |
| 12.03.2026 | 66,98 | 67,79 | 66,85 | 67,67 | 1,09% | 4.966,00 |
| 11.03.2026 | 67,25 | 67,25 | 66,13 | 66,94 | -0,15% | 6.852,00 |
| 10.03.2026 | 66,86 | 67,19 | 66,29 | 67,04 | 0,43% | 6.319,00 |