57,745€
-0,44%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,03 | 58,26 | 57,72 | 57,84 | -0,28% | 2.939,00 |
| 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 | -1,42% | 4.832,00 |
| 11.09.2025 | 58,00 | 58,27 | 57,77 | 57,93 | -0,29% | 1.693,00 |
| 10.09.2025 | 57,94 | 58,10 | 57,39 | 58,10 | 0,07% | 3.095,00 |
| 09.09.2025 | 57,35 | 58,09 | 57,28 | 58,06 | 1,38% | 2.906,00 |
| 08.09.2025 | 58,10 | 58,23 | 57,17 | 57,27 | -1,22% | 3.911,00 |
| 05.09.2025 | 58,62 | 58,73 | 57,98 | 57,98 | -1,01% | 1.203,00 |
| 04.09.2025 | 59,04 | 59,48 | 58,54 | 58,57 | -0,48% | 1.112,00 |
| 03.09.2025 | 59,30 | 59,31 | 57,75 | 58,85 | -0,41% | 2.409,00 |
| 02.09.2025 | 59,11 | 59,70 | 58,87 | 59,09 | -0,56% | 1.755,00 |
| 01.09.2025 | 58,82 | 59,49 | 58,82 | 59,42 | 0,71% | 2.996,00 |
| 29.08.2025 | 58,61 | 59,00 | 58,61 | 59,00 | 0,51% | 2.125,00 |
| 28.08.2025 | 59,14 | 59,28 | 58,52 | 58,70 | -0,73% | 2.866,00 |
| 27.08.2025 | 59,32 | 59,54 | 59,02 | 59,13 | 0,39% | 2.181,00 |
| 26.08.2025 | 59,40 | 59,48 | 58,90 | 58,90 | -0,83% | 1.231,00 |
| 25.08.2025 | 59,78 | 60,07 | 59,34 | 59,39 | -0,79% | 6.945,00 |
| 22.08.2025 | 61,08 | 61,08 | 59,81 | 59,86 | -1,47% | 799,00 |
| 21.08.2025 | 60,59 | 60,86 | 60,40 | 60,75 | 0,03% | 1.997,00 |
| 20.08.2025 | 60,25 | 61,24 | 60,10 | 60,73 | 0,96% | 2.073,00 |
| 19.08.2025 | 59,47 | 60,15 | 59,25 | 60,15 | 1,42% | 2.421,00 |
| 18.08.2025 | 59,78 | 59,98 | 59,31 | 59,31 | -1,05% | 3.286,00 |
| 15.08.2025 | 59,55 | 60,00 | 59,55 | 59,94 | 0,40% | 1.358,00 |
| 14.08.2025 | 60,25 | 60,48 | 59,63 | 59,70 | -0,81% | 2.452,00 |
| 13.08.2025 | 60,55 | 60,55 | 60,00 | 60,19 | -0,53% | 1.010,00 |
| 12.08.2025 | 60,94 | 60,94 | 60,16 | 60,51 | -0,80% | 1.552,00 |
| 11.08.2025 | 60,45 | 61,00 | 60,34 | 61,00 | 1,13% | 3.821,00 |
| 08.08.2025 | 60,33 | 60,77 | 60,31 | 60,32 | 0,30% | 3.426,00 |
| 07.08.2025 | 59,57 | 60,33 | 59,40 | 60,14 | 0,70% | 9.732,00 |
| 06.08.2025 | 59,53 | 59,80 | 59,34 | 59,72 | 0,13% | 1.410,00 |
| 05.08.2025 | 59,53 | 59,77 | 59,50 | 59,64 | -0,02% | 2.369,00 |
| 04.08.2025 | 59,48 | 59,79 | 59,00 | 59,65 | -0,27% | 6.141,00 |
| 01.08.2025 | 59,62 | 59,81 | 59,09 | 59,81 | 0,52% | 1.875,00 |
| 31.07.2025 | 59,84 | 60,09 | 59,50 | 59,50 | -1,29% | 2.037,00 |
| 30.07.2025 | 60,02 | 60,36 | 59,91 | 60,28 | 0,68% | 7.244,00 |
| 29.07.2025 | 58,89 | 59,96 | 58,89 | 59,87 | 1,72% | 1.958,00 |
| 28.07.2025 | 58,99 | 59,33 | 58,86 | 58,86 | 0,24% | 3.483,00 |
| 25.07.2025 | 58,91 | 59,01 | 58,60 | 58,72 | 0,05% | 1.512,00 |
| 24.07.2025 | 58,87 | 59,00 | 58,65 | 58,69 | -0,07% | 3.475,00 |
| 23.07.2025 | 59,43 | 59,54 | 58,50 | 58,73 | -0,89% | 4.719,00 |
| 22.07.2025 | 60,08 | 60,48 | 58,96 | 59,26 | -1,23% | 5.667,00 |
| 21.07.2025 | 60,33 | 60,33 | 59,82 | 60,00 | -0,20% | 2.939,00 |
| 18.07.2025 | 60,90 | 60,90 | 60,12 | 60,12 | -1,30% | 2.234,00 |
| 17.07.2025 | 59,65 | 60,91 | 59,65 | 60,91 | 2,32% | 2.180,00 |
| 16.07.2025 | 59,64 | 59,88 | 59,00 | 59,53 | -0,58% | 3.712,00 |
| 15.07.2025 | 59,56 | 59,88 | 59,33 | 59,88 | 0,54% | 1.198,00 |
| 14.07.2025 | 59,80 | 59,89 | 59,56 | 59,56 | -0,73% | 3.056,00 |
| 11.07.2025 | 59,81 | 60,00 | 59,35 | 60,00 | 0,86% | 3.083,00 |
| 10.07.2025 | 59,28 | 59,58 | 59,17 | 59,49 | 0,27% | 4.572,00 |
| 09.07.2025 | 60,06 | 60,18 | 58,96 | 59,33 | -1,40% | 2.112,00 |
| 08.07.2025 | 60,74 | 60,74 | 59,80 | 60,17 | -0,81% | 2.385,00 |
| 07.07.2025 | 60,92 | 60,94 | 60,43 | 60,66 | -0,20% | 1.858,00 |
| 04.07.2025 | 60,52 | 60,98 | 60,39 | 60,78 | 0,05% | 2.899,00 |
| 03.07.2025 | 60,21 | 60,75 | 59,97 | 60,75 | 1,25% | 4.481,00 |
| 02.07.2025 | 60,74 | 61,17 | 60,00 | 60,00 | -1,48% | 3.402,00 |
| 01.07.2025 | 60,08 | 61,32 | 59,79 | 60,90 | 1,42% | 2.314,00 |
| 30.06.2025 | 60,05 | 60,24 | 59,72 | 60,05 | 0,03% | 1.912,00 |
| 27.06.2025 | 59,38 | 60,03 | 59,30 | 60,03 | 1,33% | 4.148,00 |
| 26.06.2025 | 59,72 | 59,82 | 59,00 | 59,24 | -0,62% | 2.533,00 |
| 25.06.2025 | 60,39 | 60,59 | 59,61 | 59,61 | -1,37% | 2.978,00 |
| 24.06.2025 | 60,20 | 60,44 | 60,20 | 60,44 | 0,62% | 2.153,00 |
| 23.06.2025 | 59,69 | 60,61 | 59,69 | 60,07 | 0,47% | 3.043,00 |
| 20.06.2025 | 60,30 | 60,34 | 59,79 | 59,79 | -0,99% | 1.899,00 |
| 19.06.2025 | 60,50 | 60,50 | 60,25 | 60,39 | 0,07% | 1.120,00 |
| 18.06.2025 | 60,65 | 60,77 | 60,00 | 60,35 | -0,63% | 3.067,00 |
| 17.06.2025 | 61,06 | 61,13 | 60,68 | 60,73 | -0,41% | 3.715,00 |
| 16.06.2025 | 61,54 | 61,55 | 60,70 | 60,98 | -0,47% | 2.138,00 |
| 13.06.2025 | 62,00 | 62,44 | 61,27 | 61,27 | -1,72% | 9.183,00 |
| 12.06.2025 | 62,34 | 62,61 | 62,01 | 62,34 | -0,42% | 2.778,00 |
| 11.06.2025 | 63,26 | 63,55 | 62,50 | 62,60 | -1,15% | 1.346,00 |
| 10.06.2025 | 62,94 | 63,60 | 62,79 | 63,33 | 1,28% | 2.561,00 |
| 09.06.2025 | 62,46 | 62,60 | 62,46 | 62,53 | -0,11% | 322,00 |
| 06.06.2025 | 62,29 | 62,60 | 62,16 | 62,60 | 0,74% | 2.707,00 |
| 05.06.2025 | 62,52 | 62,59 | 62,00 | 62,14 | -0,99% | 2.281,00 |
| 04.06.2025 | 62,62 | 62,76 | 62,11 | 62,76 | 0,26% | 1.146,00 |
| 03.06.2025 | 62,86 | 63,12 | 61,97 | 62,60 | -0,22% | 4.178,00 |
| 02.06.2025 | 63,39 | 63,42 | 62,56 | 62,74 | -1,66% | 5.140,00 |
| 30.05.2025 | 62,91 | 63,80 | 62,91 | 63,80 | 2,19% | 1.997,00 |
| 29.05.2025 | 63,07 | 63,19 | 62,43 | 62,43 | -1,01% | 391,00 |