Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 58,75 | 58,81 | 58,30 | 58,30 | -0,46% | 2.553,00 |
| 15.11.2024 | 59,26 | 59,39 | 58,43 | 58,57 | -1,91% | 4.445,00 |
| 14.11.2024 | 59,88 | 60,14 | 59,17 | 59,71 | 0,03% | 5.666,00 |
| 13.11.2024 | 59,61 | 59,79 | 58,90 | 59,69 | 0,32% | 4.331,00 |
| 12.11.2024 | 59,71 | 60,07 | 59,50 | 59,50 | 0,00% | 1.546,00 |
| 11.11.2024 | 59,69 | 60,17 | 59,50 | 59,50 | -0,45% | 3.271,00 |
| 08.11.2024 | 59,20 | 60,02 | 59,12 | 59,77 | 0,95% | 3.929,00 |
| 07.11.2024 | 59,28 | 59,52 | 59,00 | 59,21 | -0,50% | 8.566,00 |
| 06.11.2024 | 61,60 | 61,60 | 58,89 | 59,51 | -0,55% | 6.087,00 |
| 05.11.2024 | 59,88 | 59,99 | 59,48 | 59,84 | 0,22% | 3.948,00 |
| 04.11.2024 | 59,70 | 60,00 | 59,46 | 59,71 | -0,57% | 4.115,00 |
| 01.11.2024 | 60,05 | 60,41 | 59,95 | 60,05 | 0,08% | 2.381,00 |
| 31.10.2024 | 60,93 | 60,98 | 60,00 | 60,00 | -0,99% | 3.142,00 |
| 30.10.2024 | 60,71 | 61,25 | 60,50 | 60,60 | -0,35% | 1.564,00 |
| 29.10.2024 | 61,60 | 61,84 | 60,81 | 60,81 | -1,57% | 3.917,00 |
| 28.10.2024 | 62,27 | 62,29 | 61,70 | 61,78 | -0,35% | 3.261,00 |
| 25.10.2024 | 62,12 | 62,43 | 62,00 | 62,00 | -0,11% | 1.432,00 |
| 24.10.2024 | 63,00 | 63,20 | 61,97 | 62,07 | -2,24% | 4.047,00 |
| 23.10.2024 | 64,38 | 65,11 | 61,80 | 63,49 | -1,34% | 9.435,00 |
| 22.10.2024 | 64,41 | 64,43 | 63,78 | 64,35 | -0,03% | 1.368,00 |
| 21.10.2024 | 64,90 | 64,97 | 64,20 | 64,37 | -0,65% | 1.923,00 |
| 18.10.2024 | 64,55 | 64,79 | 64,16 | 64,79 | 0,47% | 1.376,00 |
| 17.10.2024 | 64,92 | 65,04 | 64,31 | 64,49 | -0,66% | 734,00 |
| 16.10.2024 | 64,63 | 65,00 | 64,36 | 64,92 | 0,12% | 288,00 |
| 15.10.2024 | 64,53 | 65,00 | 64,36 | 64,84 | 0,53% | 1.208,00 |
| 14.10.2024 | 63,60 | 64,50 | 63,60 | 64,50 | 1,46% | 2.810,00 |
| 11.10.2024 | 63,31 | 63,57 | 63,21 | 63,57 | 0,32% | 2.393,00 |
| 10.10.2024 | 63,64 | 63,80 | 63,33 | 63,37 | -0,41% | 1.222,00 |
| 09.10.2024 | 62,88 | 63,63 | 62,88 | 63,63 | 1,22% | 2.024,00 |
| 08.10.2024 | 62,77 | 63,17 | 62,57 | 62,86 | -0,36% | 1.875,00 |
| 07.10.2024 | 64,09 | 64,09 | 63,00 | 63,09 | -1,17% | 3.044,00 |
| 04.10.2024 | 64,01 | 64,05 | 63,59 | 63,84 | -0,23% | 2.033,00 |
| 03.10.2024 | 64,19 | 64,45 | 63,91 | 63,99 | -0,33% | 148,00 |
| 02.10.2024 | 64,64 | 65,00 | 64,00 | 64,20 | -0,94% | 2.274,00 |
| 01.10.2024 | 64,36 | 65,57 | 64,36 | 64,81 | 0,40% | 2.481,00 |
| 30.09.2024 | 64,18 | 64,55 | 64,18 | 64,55 | 0,26% | 1.499,00 |
| 27.09.2024 | 63,90 | 64,63 | 63,82 | 64,38 | 0,72% | 1.814,00 |
| 26.09.2024 | 64,10 | 64,27 | 63,58 | 63,92 | -0,73% | 3.674,00 |
| 25.09.2024 | 63,70 | 64,39 | 63,70 | 64,39 | 1,00% | 1.826,00 |
| 24.09.2024 | 64,41 | 64,56 | 63,49 | 63,75 | -1,10% | 2.376,00 |
| 23.09.2024 | 64,02 | 64,84 | 64,02 | 64,46 | 1,07% | 2.995,00 |
| 20.09.2024 | 63,35 | 63,85 | 63,10 | 63,78 | 0,68% | 1.044,00 |
| 19.09.2024 | 64,83 | 64,83 | 63,35 | 63,35 | -1,34% | 791,00 |
| 18.09.2024 | 64,72 | 64,95 | 64,00 | 64,21 | -0,70% | 2.399,00 |
| 17.09.2024 | 64,79 | 64,85 | 64,60 | 64,66 | -0,20% | 711,00 |
| 16.09.2024 | 64,49 | 64,80 | 64,25 | 64,79 | 0,47% | 3.334,00 |
| 13.09.2024 | 63,78 | 64,49 | 63,52 | 64,49 | 0,16% | 1.115,00 |
| 12.09.2024 | 64,47 | 64,69 | 64,17 | 64,39 | 0,08% | 1.052,00 |
| 11.09.2024 | 64,61 | 65,01 | 64,13 | 64,34 | -1,05% | 1.323,00 |
| 10.09.2024 | 65,01 | 65,41 | 64,98 | 65,02 | 0,03% | 2.604,00 |
| 09.09.2024 | 64,29 | 65,43 | 64,25 | 65,00 | 1,40% | 3.170,00 |
| 06.09.2024 | 64,12 | 64,60 | 63,74 | 64,10 | 0,16% | 1.085,00 |
| 05.09.2024 | 65,33 | 65,60 | 64,00 | 64,00 | -1,89% | 2.992,00 |
| 04.09.2024 | 65,99 | 66,19 | 65,18 | 65,23 | -1,44% | 2.819,00 |
| 03.09.2024 | 65,49 | 66,38 | 65,42 | 66,18 | 1,18% | 3.359,00 |
| 02.09.2024 | 65,49 | 65,65 | 65,07 | 65,41 | 0,41% | 3.771,00 |
| 30.08.2024 | 65,04 | 65,19 | 64,98 | 65,14 | 0,14% | 3.036,00 |
| 29.08.2024 | 64,56 | 65,05 | 64,45 | 65,05 | 1,09% | 5.298,00 |
| 28.08.2024 | 64,12 | 64,46 | 64,04 | 64,35 | 0,80% | 5.505,00 |
| 27.08.2024 | 63,49 | 64,00 | 63,30 | 63,84 | 0,74% | 2.799,00 |
| 26.08.2024 | 62,36 | 63,40 | 62,36 | 63,37 | 2,61% | 2.947,00 |
| 23.08.2024 | 62,49 | 62,49 | 61,76 | 61,76 | -0,71% | 1.074,00 |
| 22.08.2024 | 62,37 | 62,63 | 62,19 | 62,20 | -0,11% | 1.813,00 |
| 21.08.2024 | 62,44 | 62,49 | 62,27 | 62,27 | 0,14% | 1.181,00 |
| 20.08.2024 | 62,40 | 62,40 | 62,00 | 62,18 | -0,14% | 971,00 |
| 19.08.2024 | 62,40 | 62,77 | 62,27 | 62,27 | -0,56% | 1.141,00 |
| 16.08.2024 | 62,62 | 63,00 | 62,35 | 62,62 | -0,03% | 2.121,00 |
| 15.08.2024 | 62,27 | 62,73 | 62,18 | 62,64 | 0,30% | 980,00 |
| 14.08.2024 | 62,26 | 62,45 | 61,85 | 62,45 | 0,58% | 977,00 |
| 13.08.2024 | 62,52 | 62,60 | 61,92 | 62,09 | -0,27% | 3.609,00 |
| 12.08.2024 | 63,06 | 63,06 | 62,26 | 62,26 | -0,99% | 2.408,00 |
| 09.08.2024 | 62,91 | 63,07 | 62,52 | 62,88 | -0,22% | 3.378,00 |
| 08.08.2024 | 62,80 | 63,02 | 62,46 | 63,02 | 0,56% | 3.932,00 |
| 07.08.2024 | 62,74 | 63,11 | 62,16 | 62,67 | 0,10% | 2.207,00 |
| 06.08.2024 | 61,96 | 63,00 | 61,96 | 62,61 | 0,66% | 6.160,00 |
| 05.08.2024 | 60,70 | 63,13 | 60,70 | 62,20 | -1,74% | 18.973,00 |
| 02.08.2024 | 62,49 | 63,71 | 62,05 | 63,30 | 0,48% | 1.752,00 |
| 01.08.2024 | 61,73 | 63,00 | 61,73 | 63,00 | 2,07% | 2.337,00 |
| 31.07.2024 | 62,36 | 62,62 | 61,72 | 61,72 | -1,23% | 3.432,00 |
| 30.07.2024 | 61,69 | 62,57 | 61,63 | 62,49 | 1,36% | 2.626,00 |
| 29.07.2024 | 61,96 | 61,97 | 61,54 | 61,65 | 0,02% | 4.240,00 |
| 26.07.2024 | 60,86 | 61,66 | 60,81 | 61,64 | 0,97% | 3.596,00 |
| 25.07.2024 | 60,61 | 61,18 | 60,55 | 61,05 | 0,49% | 4.368,00 |
| 24.07.2024 | 59,89 | 60,75 | 59,79 | 60,75 | 1,15% | 1.119,00 |
| 23.07.2024 | 59,51 | 60,58 | 59,44 | 60,06 | 1,57% | 3.065,00 |
| 22.07.2024 | 59,86 | 60,10 | 59,13 | 59,13 | -0,99% | 1.630,00 |
| 19.07.2024 | 59,98 | 60,06 | 59,71 | 59,72 | -0,68% | 1.397,00 |
| 18.07.2024 | 59,58 | 60,31 | 59,40 | 60,13 | 0,86% | 4.499,00 |
| 17.07.2024 | 58,95 | 59,79 | 58,71 | 59,62 | 1,31% | 1.528,00 |
| 16.07.2024 | 58,24 | 58,92 | 58,11 | 58,85 | 0,46% | 2.290,00 |
| 15.07.2024 | 58,68 | 58,68 | 58,33 | 58,58 | 0,05% | 23.459,00 |
| 12.07.2024 | 58,13 | 58,55 | 58,06 | 58,55 | 0,88% | 543,00 |
| 11.07.2024 | 57,82 | 58,15 | 57,63 | 58,04 | 0,45% | 1.895,00 |
| 10.07.2024 | 58,08 | 58,14 | 57,62 | 57,78 | -0,38% | 1.385,00 |
| 09.07.2024 | 58,29 | 58,29 | 58,00 | 58,00 | -0,10% | 794,00 |
| 08.07.2024 | 58,81 | 58,93 | 58,06 | 58,06 | -0,68% | 3.193,00 |
| 05.07.2024 | 58,84 | 58,84 | 58,33 | 58,46 | -0,17% | 489,00 |
| 04.07.2024 | 58,64 | 58,84 | 58,56 | 58,56 | -0,44% | 1.971,00 |
| 03.07.2024 | 58,70 | 58,85 | 58,56 | 58,82 | 0,24% | 9.219,00 |
| 02.07.2024 | 58,98 | 59,18 | 58,58 | 58,68 | -0,51% | 2.956,00 |