66,505€
1,23%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 66,31 | 66,50 | 65,61 | 65,70 | -0,77% | 2.359,00 |
| 13.02.2026 | 66,29 | 66,61 | 66,05 | 66,21 | -1,69% | 5.170,00 |
| 12.02.2026 | 66,23 | 67,70 | 66,00 | 67,35 | 1,78% | 7.984,00 |
| 11.02.2026 | 64,58 | 66,35 | 64,50 | 66,17 | 2,27% | 3.439,00 |
| 10.02.2026 | 65,60 | 65,73 | 63,00 | 64,70 | -1,13% | 9.504,00 |
| 09.02.2026 | 66,40 | 66,63 | 65,30 | 65,44 | -2,02% | 5.197,00 |
| 06.02.2026 | 66,38 | 66,85 | 66,06 | 66,79 | 0,38% | 2.570,00 |
| 05.02.2026 | 65,39 | 66,70 | 65,28 | 66,54 | 1,65% | 4.364,00 |
| 04.02.2026 | 64,92 | 66,07 | 64,91 | 65,46 | 0,38% | 10.609,00 |
| 03.02.2026 | 63,40 | 65,43 | 63,40 | 65,21 | 1,86% | 11.307,00 |
| 02.02.2026 | 62,72 | 64,02 | 62,72 | 64,02 | 1,62% | 3.545,00 |
| 30.01.2026 | 61,53 | 63,00 | 61,41 | 63,00 | 2,04% | 3.407,00 |
| 29.01.2026 | 60,77 | 61,90 | 60,77 | 61,74 | 0,65% | 9.300,00 |
| 28.01.2026 | 60,97 | 61,38 | 60,97 | 61,34 | 0,23% | 3.771,00 |
| 27.01.2026 | 61,14 | 61,33 | 60,73 | 61,20 | -0,08% | 4.216,00 |
| 26.01.2026 | 61,48 | 61,67 | 61,25 | 61,25 | -0,23% | 5.661,00 |
| 23.01.2026 | 61,13 | 61,39 | 61,13 | 61,39 | 0,24% | 3.771,00 |
| 22.01.2026 | 61,34 | 61,55 | 61,16 | 61,24 | -0,68% | 4.099,00 |
| 21.01.2026 | 61,11 | 61,66 | 60,56 | 61,66 | 0,80% | 2.132,00 |
| 20.01.2026 | 60,17 | 61,17 | 59,75 | 61,17 | 1,27% | 4.922,00 |
| 19.01.2026 | 60,47 | 60,69 | 60,25 | 60,40 | -0,49% | 4.072,00 |
| 16.01.2026 | 60,85 | 60,88 | 60,40 | 60,70 | -0,64% | 2.754,00 |
| 15.01.2026 | 61,13 | 61,50 | 61,09 | 61,09 | -0,47% | 3.337,00 |
| 14.01.2026 | 60,82 | 61,52 | 60,81 | 61,38 | 0,62% | 4.663,00 |
| 13.01.2026 | 60,27 | 61,00 | 60,27 | 61,00 | 1,03% | 2.524,00 |
| 12.01.2026 | 60,17 | 60,73 | 60,17 | 60,38 | -0,45% | 5.097,00 |
| 09.01.2026 | 59,35 | 60,67 | 59,30 | 60,65 | 1,95% | 4.092,00 |
| 08.01.2026 | 57,74 | 59,51 | 57,74 | 59,49 | 2,96% | 7.457,00 |
| 07.01.2026 | 58,09 | 58,29 | 57,62 | 57,78 | -0,72% | 5.201,00 |
| 06.01.2026 | 57,95 | 58,28 | 57,95 | 58,20 | 0,33% | 11.992,00 |
| 05.01.2026 | 59,15 | 59,23 | 58,00 | 58,01 | -1,66% | 7.332,00 |
| 02.01.2026 | 59,78 | 59,78 | 58,95 | 58,99 | -1,14% | 4.353,00 |
| 30.12.2025 | 59,50 | 59,67 | 59,50 | 59,67 | 0,05% | 1.274,00 |
| 29.12.2025 | 59,55 | 59,79 | 59,35 | 59,64 | 0,64% | 4.824,00 |
| 23.12.2025 | 59,72 | 59,72 | 59,26 | 59,26 | -1,59% | 2.605,00 |
| 18.12.2025 | 59,97 | 60,34 | 59,97 | 60,22 | -0,08% | 2.440,00 |
| 17.12.2025 | 60,23 | 60,27 | 59,90 | 60,27 | 0,02% | 4.547,00 |
| 16.12.2025 | 60,38 | 60,58 | 59,89 | 60,26 | 0,05% | 2.363,00 |
| 15.12.2025 | 60,12 | 60,55 | 60,02 | 60,23 | 0,25% | 7.345,00 |
| 12.12.2025 | 58,90 | 60,08 | 58,90 | 60,08 | 2,23% | 6.167,00 |
| 11.12.2025 | 59,98 | 60,19 | 58,66 | 58,77 | -1,82% | 2.656,00 |
| 10.12.2025 | 60,46 | 60,55 | 59,86 | 59,86 | -0,96% | 4.013,00 |
| 09.12.2025 | 60,32 | 60,60 | 60,32 | 60,44 | 0,22% | 6.859,00 |
| 08.12.2025 | 59,99 | 60,45 | 59,99 | 60,31 | 0,35% | 1.308,00 |
| 05.12.2025 | 60,42 | 60,66 | 60,10 | 60,10 | -0,87% | 2.667,00 |
| 03.12.2025 | 60,66 | 60,88 | 60,63 | 60,63 | -0,21% | 2.439,00 |
| 02.12.2025 | 61,83 | 62,05 | 60,72 | 60,76 | -2,19% | 2.237,00 |
| 01.12.2025 | 62,86 | 62,88 | 61,98 | 62,12 | -1,38% | 1.881,00 |
| 28.11.2025 | 62,99 | 63,20 | 62,88 | 62,99 | -0,05% | 4.991,00 |
| 27.11.2025 | 62,83 | 63,03 | 62,73 | 63,02 | 0,32% | 8.881,00 |
| 26.11.2025 | 62,59 | 63,00 | 62,59 | 62,82 | 0,42% | 1.543,00 |
| 25.11.2025 | 62,93 | 63,14 | 62,50 | 62,56 | -1,36% | 3.361,00 |
| 21.11.2025 | 61,64 | 63,54 | 61,53 | 63,42 | 2,41% | 2.323,00 |
| 20.11.2025 | 61,63 | 61,93 | 61,40 | 61,93 | 0,15% | 2.864,00 |
| 19.11.2025 | 61,47 | 61,88 | 61,38 | 61,84 | 0,59% | 2.022,00 |
| 17.11.2025 | 61,25 | 61,48 | 61,08 | 61,48 | 0,74% | 508,00 |
| 14.11.2025 | 61,15 | 61,47 | 61,03 | 61,03 | -0,39% | 1.717,00 |
| 13.11.2025 | 61,54 | 61,63 | 61,22 | 61,27 | -0,91% | 2.243,00 |
| 12.11.2025 | 61,73 | 62,00 | 61,51 | 61,83 | 0,13% | 6.144,00 |
| 11.11.2025 | 60,83 | 61,75 | 60,81 | 61,75 | 1,11% | 5.845,00 |
| 07.11.2025 | 59,79 | 61,16 | 59,79 | 61,07 | 2,21% | 4.209,00 |
| 06.11.2025 | 59,44 | 59,75 | 59,00 | 59,75 | 0,34% | 3.506,00 |
| 05.11.2025 | 59,89 | 59,89 | 59,50 | 59,55 | -0,07% | 4.344,00 |
| 04.11.2025 | 59,08 | 59,77 | 59,04 | 59,59 | 0,86% | 2.972,00 |
| 03.11.2025 | 59,90 | 60,01 | 58,76 | 59,08 | -1,25% | 6.023,00 |
| 31.10.2025 | 59,51 | 59,83 | 59,04 | 59,83 | 0,12% | 2.630,00 |
| 30.10.2025 | 59,09 | 59,87 | 58,85 | 59,76 | 1,56% | 3.762,00 |
| 29.10.2025 | 60,16 | 60,29 | 58,55 | 58,84 | -2,31% | 3.409,00 |
| 28.10.2025 | 60,11 | 60,81 | 60,07 | 60,23 | -1,50% | 2.398,00 |
| 22.10.2025 | 61,14 | 61,50 | 60,97 | 61,15 | -0,08% | 5.271,00 |
| 21.10.2025 | 59,02 | 61,46 | 58,74 | 61,20 | 4,08% | 6.729,00 |
| 20.10.2025 | 58,70 | 58,83 | 58,55 | 58,80 | 0,22% | 2.644,00 |
| 17.10.2025 | 57,54 | 58,67 | 57,52 | 58,67 | 1,21% | 2.121,00 |
| 16.10.2025 | 57,71 | 58,32 | 57,50 | 57,97 | -0,05% | 5.694,00 |
| 14.10.2025 | 57,82 | 58,00 | 57,68 | 58,00 | 0,69% | 1.338,00 |
| 13.10.2025 | 57,63 | 57,75 | 57,17 | 57,60 | -0,33% | 6.791,00 |
| 10.10.2025 | 57,51 | 57,84 | 57,38 | 57,79 | 0,63% | 2.442,00 |
| 09.10.2025 | 57,01 | 57,69 | 56,97 | 57,43 | 0,95% | 6.055,00 |
| 08.10.2025 | 57,41 | 57,69 | 56,89 | 56,89 | -0,68% | 3.332,00 |
| 07.10.2025 | 56,66 | 57,54 | 56,60 | 57,28 | 1,72% | 3.328,00 |
| 06.10.2025 | 56,90 | 57,21 | 56,30 | 56,31 | -0,92% | 5.144,00 |
| 03.10.2025 | 56,64 | 56,84 | 56,35 | 56,83 | 1,05% | 3.340,00 |
| 02.10.2025 | 56,96 | 57,00 | 56,24 | 56,24 | -0,79% | 3.146,00 |
| 01.10.2025 | 56,40 | 56,73 | 56,40 | 56,69 | 0,14% | 4.805,00 |
| 30.09.2025 | 56,40 | 56,70 | 56,25 | 56,61 | 0,59% | 3.555,00 |
| 29.09.2025 | 56,19 | 56,28 | 55,94 | 56,28 | 0,50% | 5.193,00 |
| 26.09.2025 | 56,65 | 56,78 | 56,00 | 56,00 | -1,08% | 3.292,00 |
| 25.09.2025 | 56,61 | 57,18 | 56,61 | 56,61 | -0,12% | 3.468,00 |
| 24.09.2025 | 56,57 | 56,74 | 56,44 | 56,68 | 0,53% | 3.473,00 |
| 23.09.2025 | 56,20 | 56,52 | 55,94 | 56,38 | 0,18% | 2.754,00 |
| 22.09.2025 | 56,66 | 56,75 | 56,17 | 56,28 | -0,58% | 3.395,00 |
| 19.09.2025 | 56,68 | 56,81 | 56,50 | 56,61 | 0,34% | 2.939,00 |
| 18.09.2025 | 56,95 | 56,95 | 56,36 | 56,42 | 0,00% | 4.948,00 |
| 17.09.2025 | 56,05 | 56,57 | 55,90 | 56,42 | 0,82% | 5.704,00 |
| 16.09.2025 | 56,35 | 56,35 | 55,83 | 55,96 | -0,64% | 5.187,00 |
| 15.09.2025 | 57,07 | 57,07 | 56,30 | 56,32 | -1,38% | 3.771,00 |
| 12.09.2025 | 57,78 | 57,82 | 57,11 | 57,11 | -0,83% | 4.832,00 |
| 11.09.2025 | 58,07 | 58,27 | 57,59 | 57,59 | -0,88% | 1.831,00 |
| 10.09.2025 | 57,94 | 58,10 | 57,39 | 58,10 | 0,16% | 3.095,00 |
| 09.09.2025 | 57,28 | 58,01 | 57,28 | 58,01 | 1,47% | 2.939,00 |