65,845€
0,87%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 65,01 | 66,17 | 64,64 | 66,10 | 1,26% | 3.991,00 |
| 06.03.2025 | 64,90 | 65,28 | 64,10 | 65,28 | 0,38% | 5.517,00 |
| 05.03.2025 | 66,31 | 66,31 | 64,76 | 65,03 | -1,50% | 4.179,00 |
| 04.03.2025 | 68,92 | 68,92 | 65,99 | 66,02 | -4,32% | 8.903,00 |
| 03.03.2025 | 68,01 | 69,00 | 66,83 | 69,00 | 1,35% | 5.481,00 |
| 28.02.2025 | 68,14 | 68,61 | 67,90 | 68,08 | -0,44% | 5.775,00 |
| 27.02.2025 | 67,52 | 68,65 | 67,27 | 68,38 | 1,00% | 4.194,00 |
| 26.02.2025 | 68,14 | 68,16 | 67,24 | 67,70 | 0,04% | 7.210,00 |
| 25.02.2025 | 67,37 | 68,29 | 67,21 | 67,67 | 0,40% | 9.118,00 |
| 24.02.2025 | 68,09 | 68,21 | 67,40 | 67,40 | -1,27% | 6.481,00 |
| 21.02.2025 | 66,66 | 68,40 | 66,66 | 68,27 | 2,51% | 9.250,00 |
| 20.02.2025 | 67,29 | 67,29 | 66,27 | 66,60 | -0,72% | 9.065,00 |
| 19.02.2025 | 65,96 | 67,14 | 65,96 | 67,08 | 1,48% | 13.226,00 |
| 18.02.2025 | 65,89 | 66,10 | 65,31 | 66,10 | 0,76% | 8.323,00 |
| 17.02.2025 | 65,58 | 65,85 | 65,29 | 65,60 | -0,30% | 4.565,00 |
| 14.02.2025 | 66,43 | 66,50 | 65,80 | 65,80 | -0,83% | 4.132,00 |
| 13.02.2025 | 65,99 | 66,77 | 65,90 | 66,35 | 0,53% | 8.549,00 |
| 12.02.2025 | 65,02 | 66,00 | 64,72 | 66,00 | 1,57% | 3.731,00 |
| 11.02.2025 | 62,68 | 65,39 | 62,52 | 64,98 | 3,97% | 9.490,00 |
| 10.02.2025 | 61,92 | 62,50 | 61,83 | 62,50 | 1,07% | 4.006,00 |
| 07.02.2025 | 61,12 | 61,84 | 60,88 | 61,84 | 1,51% | 2.993,00 |
| 06.02.2025 | 60,82 | 61,39 | 60,77 | 60,92 | 0,26% | 6.003,00 |
| 05.02.2025 | 60,23 | 60,76 | 60,14 | 60,76 | 1,01% | 2.331,00 |
| 04.02.2025 | 61,56 | 61,56 | 60,10 | 60,15 | -2,56% | 3.310,00 |
| 03.02.2025 | 61,43 | 61,99 | 61,23 | 61,73 | 0,65% | 4.628,00 |
| 31.01.2025 | 61,72 | 61,72 | 61,14 | 61,33 | -0,21% | 3.107,00 |
| 30.01.2025 | 60,47 | 61,46 | 60,47 | 61,46 | 1,37% | 3.304,00 |
| 29.01.2025 | 59,98 | 60,77 | 59,74 | 60,63 | 0,88% | 2.807,00 |
| 28.01.2025 | 61,02 | 61,16 | 60,10 | 60,10 | -1,35% | 3.141,00 |
| 27.01.2025 | 59,28 | 61,08 | 59,04 | 60,92 | 3,71% | 4.314,00 |
| 24.01.2025 | 58,94 | 58,94 | 58,59 | 58,74 | -0,86% | 6.716,00 |
| 23.01.2025 | 59,36 | 59,61 | 59,00 | 59,25 | -0,19% | 10.179,00 |
| 22.01.2025 | 60,01 | 60,01 | 59,30 | 59,36 | -0,92% | 4.246,00 |
| 21.01.2025 | 60,76 | 60,77 | 59,73 | 59,91 | -1,48% | 1.759,00 |
| 20.01.2025 | 60,70 | 61,16 | 60,50 | 60,81 | -0,28% | 2.841,00 |
| 17.01.2025 | 60,44 | 60,98 | 60,35 | 60,98 | 1,09% | 3.702,00 |
| 16.01.2025 | 60,12 | 60,32 | 59,60 | 60,32 | 0,02% | 2.226,00 |
| 15.01.2025 | 60,22 | 60,51 | 60,13 | 60,31 | 0,53% | 4.140,00 |
| 14.01.2025 | 60,01 | 60,16 | 59,67 | 59,99 | -0,74% | 2.018,00 |
| 13.01.2025 | 59,83 | 60,44 | 59,51 | 60,44 | 1,75% | 2.810,00 |
| 10.01.2025 | 59,91 | 60,23 | 59,40 | 59,40 | -0,59% | 1.357,00 |
| 09.01.2025 | 59,60 | 59,98 | 59,60 | 59,75 | -0,02% | 2.882,00 |
| 08.01.2025 | 58,98 | 59,76 | 58,98 | 59,76 | 1,67% | 2.253,00 |
| 07.01.2025 | 58,46 | 59,48 | 58,45 | 58,78 | 0,50% | 2.837,00 |
| 06.01.2025 | 60,02 | 60,02 | 58,49 | 58,49 | -2,52% | 5.284,00 |
| 03.01.2025 | 60,39 | 60,39 | 59,93 | 60,00 | -0,48% | 2.363,00 |
| 02.01.2025 | 60,19 | 60,60 | 60,19 | 60,29 | 0,79% | 4.661,00 |
| 30.12.2024 | 59,87 | 59,88 | 59,73 | 59,82 | -0,30% | 902,00 |
| 27.12.2024 | 60,20 | 60,20 | 59,87 | 60,00 | 0,94% | 1.142,00 |
| 23.12.2024 | 60,08 | 60,27 | 59,22 | 59,44 | -0,93% | 1.688,00 |
| 20.12.2024 | 60,29 | 60,38 | 59,87 | 60,00 | -1,48% | 4.183,00 |
| 19.12.2024 | 60,55 | 60,90 | 60,20 | 60,90 | 0,53% | 2.363,00 |
| 18.12.2024 | 60,35 | 60,61 | 60,03 | 60,58 | 0,22% | 6.508,00 |
| 17.12.2024 | 59,65 | 60,54 | 59,45 | 60,45 | 1,65% | 4.011,00 |
| 16.12.2024 | 60,16 | 60,67 | 59,47 | 59,47 | -1,54% | 3.177,00 |
| 13.12.2024 | 60,94 | 61,02 | 60,29 | 60,40 | -0,98% | 6.969,00 |
| 12.12.2024 | 59,85 | 61,00 | 59,58 | 61,00 | 2,35% | 3.947,00 |
| 11.12.2024 | 59,87 | 60,60 | 59,60 | 59,60 | -0,18% | 4.152,00 |
| 10.12.2024 | 59,20 | 59,74 | 58,80 | 59,71 | 0,45% | 3.247,00 |
| 09.12.2024 | 59,35 | 59,44 | 58,64 | 59,44 | -0,12% | 5.662,00 |
| 06.12.2024 | 59,54 | 59,69 | 59,41 | 59,51 | 0,05% | 3.579,00 |
| 05.12.2024 | 59,23 | 59,48 | 58,88 | 59,48 | 0,98% | 3.038,00 |
| 04.12.2024 | 60,40 | 60,56 | 58,90 | 58,90 | -3,20% | 7.228,00 |
| 03.12.2024 | 60,79 | 60,85 | 60,00 | 60,85 | 0,08% | 1.424,00 |
| 02.12.2024 | 60,77 | 61,06 | 60,49 | 60,80 | 0,28% | 7.658,00 |
| 29.11.2024 | 60,70 | 60,89 | 60,54 | 60,63 | -1,40% | 2.112,00 |
| 28.11.2024 | 61,04 | 61,74 | 61,04 | 61,49 | 0,67% | 4.591,00 |
| 27.11.2024 | 61,56 | 61,67 | 61,00 | 61,08 | -0,97% | 2.169,00 |
| 26.11.2024 | 61,48 | 61,68 | 61,18 | 61,68 | 1,20% | 3.223,00 |
| 25.11.2024 | 61,19 | 61,42 | 60,95 | 60,95 | -0,73% | 5.985,00 |
| 22.11.2024 | 61,10 | 61,59 | 60,96 | 61,40 | 0,95% | 7.020,00 |
| 21.11.2024 | 59,75 | 60,82 | 59,75 | 60,82 | 1,91% | 7.405,00 |
| 20.11.2024 | 59,31 | 59,68 | 59,20 | 59,68 | 1,48% | 2.736,00 |
| 19.11.2024 | 58,52 | 58,81 | 58,27 | 58,81 | 0,87% | 2.912,00 |
| 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 |