69,050€
0,73%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 68,61 | 69,21 | 68,50 | 69,14 | 0,86% | 1.262,00 |
| 13.05.2026 | 68,03 | 69,09 | 67,96 | 68,55 | 0,41% | 7.397,00 |
| 12.05.2026 | 66,82 | 68,43 | 66,74 | 68,27 | 2,35% | 4.789,00 |
| 11.05.2026 | 66,85 | 66,85 | 66,33 | 66,70 | 0,17% | 1.582,00 |
| 08.05.2026 | 66,86 | 67,06 | 66,53 | 66,59 | -0,39% | 2.875,00 |
| 07.05.2026 | 67,41 | 67,42 | 66,55 | 66,85 | -0,45% | 3.877,00 |
| 06.05.2026 | 66,85 | 67,31 | 66,41 | 67,15 | -0,28% | 1.953,00 |
| 05.05.2026 | 67,02 | 67,34 | 66,87 | 67,34 | 0,79% | 3.947,00 |
| 04.05.2026 | 66,94 | 67,20 | 66,46 | 66,81 | -0,01% | 3.567,00 |
| 30.04.2026 | 67,30 | 67,51 | 66,82 | 66,82 | -1,07% | 1.395,00 |
| 29.04.2026 | 66,97 | 67,60 | 66,63 | 67,54 | 1,23% | 3.146,00 |
| 28.04.2026 | 64,52 | 68,55 | 64,52 | 66,72 | 2,88% | 3.711,00 |
| 27.04.2026 | 65,35 | 65,39 | 64,73 | 64,85 | -1,10% | 2.192,00 |
| 24.04.2026 | 65,12 | 65,57 | 64,88 | 65,57 | 0,37% | 2.549,00 |
| 23.04.2026 | 63,91 | 65,33 | 63,73 | 65,33 | 2,53% | 1.825,00 |
| 22.04.2026 | 63,57 | 64,19 | 63,57 | 63,72 | -0,02% | 5.362,00 |
| 21.04.2026 | 64,27 | 64,29 | 63,48 | 63,73 | -0,55% | 3.191,00 |
| 20.04.2026 | 64,68 | 64,68 | 64,08 | 64,08 | -0,53% | 6.534,00 |
| 17.04.2026 | 64,10 | 64,42 | 63,44 | 64,42 | 1,13% | 6.364,00 |
| 16.04.2026 | 64,06 | 64,26 | 63,70 | 63,70 | -0,09% | 1.613,00 |
| 15.04.2026 | 64,57 | 64,68 | 63,56 | 63,76 | -1,38% | 3.691,00 |
| 14.04.2026 | 65,06 | 65,10 | 64,49 | 64,65 | -0,08% | 3.680,00 |
| 13.04.2026 | 66,29 | 66,35 | 64,67 | 64,70 | -2,35% | 1.740,00 |
| 10.04.2026 | 66,85 | 66,91 | 66,26 | 66,26 | -0,73% | 1.124,00 |
| 09.04.2026 | 66,06 | 66,77 | 65,95 | 66,75 | 0,88% | 1.686,00 |
| 08.04.2026 | 65,58 | 66,17 | 64,65 | 66,17 | 1,12% | 4.272,00 |
| 07.04.2026 | 66,89 | 67,06 | 65,39 | 65,44 | -1,43% | 2.351,00 |
| 02.04.2026 | 65,77 | 66,62 | 65,77 | 66,39 | 1,05% | 3.002,00 |
| 01.04.2026 | 65,87 | 65,87 | 65,13 | 65,70 | -0,32% | 1.761,00 |
| 31.03.2026 | 66,53 | 66,78 | 65,65 | 65,91 | -1,26% | 901,00 |
| 30.03.2026 | 65,72 | 67,21 | 65,72 | 66,75 | 1,91% | 3.075,00 |
| 27.03.2026 | 64,74 | 65,52 | 64,74 | 65,50 | 0,66% | 1.048,00 |
| 26.03.2026 | 64,94 | 65,48 | 64,94 | 65,07 | -0,25% | 1.020,00 |
| 25.03.2026 | 64,60 | 65,27 | 64,00 | 65,23 | 1,49% | 1.795,00 |
| 24.03.2026 | 64,89 | 65,17 | 64,27 | 64,27 | -0,57% | 1.760,00 |
| 23.03.2026 | 64,65 | 65,50 | 64,31 | 64,64 | -0,02% | 4.406,00 |
| 20.03.2026 | 65,18 | 65,40 | 64,65 | 64,65 | -1,37% | 9.020,00 |
| 19.03.2026 | 66,48 | 66,48 | 65,55 | 65,55 | -0,94% | 7.827,00 |
| 18.03.2026 | 67,24 | 67,49 | 66,17 | 66,17 | -1,55% | 3.528,00 |
| 17.03.2026 | 67,63 | 67,69 | 67,20 | 67,21 | -0,72% | 1.876,00 |
| 16.03.2026 | 67,73 | 68,09 | 67,52 | 67,70 | -0,13% | 2.991,00 |
| 13.03.2026 | 67,17 | 68,12 | 67,16 | 67,79 | 0,36% | 2.897,00 |
| 12.03.2026 | 67,14 | 67,72 | 67,02 | 67,55 | 0,76% | 6.104,00 |
| 11.03.2026 | 67,15 | 67,20 | 66,17 | 67,04 | -0,22% | 3.301,00 |
| 10.03.2026 | 66,82 | 67,19 | 66,78 | 67,19 | 0,27% | 1.690,00 |
| 09.03.2026 | 66,19 | 67,01 | 66,19 | 67,01 | 0,92% | 3.333,00 |
| 06.03.2026 | 66,67 | 66,67 | 66,15 | 66,40 | 0,15% | 2.013,00 |
| 05.03.2026 | 67,12 | 67,29 | 66,30 | 66,30 | -1,35% | 2.341,00 |
| 04.03.2026 | 68,19 | 68,31 | 66,89 | 67,21 | -1,70% | 2.834,00 |
| 03.03.2026 | 68,58 | 68,81 | 67,86 | 68,37 | -0,71% | 4.555,00 |
| 02.03.2026 | 69,33 | 69,46 | 68,86 | 68,86 | -0,20% | 2.544,00 |
| 27.02.2026 | 67,92 | 69,00 | 67,92 | 69,00 | 0,94% | 4.526,00 |
| 26.02.2026 | 67,95 | 68,36 | 67,88 | 68,36 | 0,60% | 1.894,00 |
| 25.02.2026 | 68,29 | 68,39 | 67,66 | 67,95 | -0,69% | 7.774,00 |
| 24.02.2026 | 68,28 | 68,50 | 68,16 | 68,42 | -0,01% | 4.964,00 |
| 23.02.2026 | 67,55 | 68,43 | 67,52 | 68,43 | 1,50% | 8.786,00 |
| 20.02.2026 | 67,20 | 67,42 | 66,97 | 67,42 | 0,52% | 3.253,00 |
| 19.02.2026 | 67,33 | 67,63 | 66,91 | 67,07 | -0,15% | 4.215,00 |
| 18.02.2026 | 67,07 | 67,44 | 66,98 | 67,17 | 0,10% | 5.275,00 |
| 17.02.2026 | 66,48 | 67,10 | 66,38 | 67,10 | 2,13% | 10.569,00 |
| 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 | -0,57% | 2.605,00 |
| 22.12.2025 | 59,89 | 59,96 | 59,26 | 59,60 | -0,72% | 2.261,00 |
| 19.12.2025 | 60,02 | 60,40 | 59,69 | 60,03 | -0,32% | 3.627,00 |
| 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 |