62,535€
-0,36%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 62,58 | 62,60 | 62,51 | 62,55 | -0,33% | 57,00 |
| 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 |
| 28.05.2025 | 63,55 | 63,68 | 63,00 | 63,07 | -0,50% | 988,00 |
| 27.05.2025 | 63,22 | 63,39 | 63,13 | 63,39 | 0,48% | 1.841,00 |
| 26.05.2025 | 63,27 | 63,43 | 63,09 | 63,09 | -0,19% | 842,00 |
| 23.05.2025 | 62,78 | 63,25 | 62,50 | 63,21 | -0,11% | 2.349,00 |
| 22.05.2025 | 63,42 | 63,63 | 62,97 | 63,28 | 0,02% | 817,00 |
| 21.05.2025 | 62,97 | 63,41 | 62,97 | 63,27 | -0,42% | 3.657,00 |
| 20.05.2025 | 63,96 | 64,03 | 63,41 | 63,54 | -0,77% | 1.585,00 |
| 19.05.2025 | 64,21 | 64,41 | 63,88 | 64,03 | -0,99% | 924,00 |
| 16.05.2025 | 63,58 | 64,67 | 63,58 | 64,67 | 1,14% | 3.396,00 |
| 15.05.2025 | 61,85 | 63,94 | 61,74 | 63,94 | 3,06% | 3.896,00 |
| 14.05.2025 | 61,80 | 62,04 | 61,14 | 62,04 | 0,60% | 4.792,00 |
| 13.05.2025 | 62,75 | 62,86 | 61,64 | 61,67 | -1,30% | 1.784,00 |
| 12.05.2025 | 62,99 | 63,26 | 62,00 | 62,48 | -0,65% | 2.629,00 |
| 09.05.2025 | 63,34 | 63,44 | 62,70 | 62,89 | -1,12% | 712,00 |
| 08.05.2025 | 64,08 | 64,21 | 63,52 | 63,60 | -0,78% | 1.498,00 |
| 07.05.2025 | 63,09 | 64,10 | 63,09 | 64,10 | 1,67% | 1.732,00 |
| 06.05.2025 | 63,28 | 63,47 | 62,97 | 63,05 | -0,43% | 4.962,00 |
| 05.05.2025 | 63,25 | 63,40 | 62,60 | 63,32 | -0,11% | 3.418,00 |
| 02.05.2025 | 63,42 | 63,42 | 62,66 | 63,39 | -0,60% | 2.288,00 |
| 30.04.2025 | 63,51 | 63,96 | 63,51 | 63,77 | 0,27% | 2.154,00 |
| 29.04.2025 | 62,94 | 64,00 | 62,20 | 63,60 | 1,76% | 3.759,00 |
| 28.04.2025 | 63,32 | 63,59 | 62,50 | 62,50 | -1,17% | 1.520,00 |
| 25.04.2025 | 64,01 | 64,01 | 62,84 | 63,24 | -0,64% | 1.644,00 |
| 24.04.2025 | 64,45 | 64,67 | 63,65 | 63,65 | -1,76% | 3.368,00 |
| 23.04.2025 | 64,93 | 65,16 | 64,00 | 64,79 | 0,57% | 2.823,00 |
| 22.04.2025 | 63,22 | 64,55 | 63,19 | 64,42 | 0,14% | 5.487,00 |
| 17.04.2025 | 63,42 | 64,33 | 63,09 | 64,33 | 1,39% | 2.294,00 |
| 16.04.2025 | 62,98 | 63,74 | 62,95 | 63,45 | -0,55% | 2.352,00 |
| 15.04.2025 | 63,59 | 64,14 | 63,57 | 63,80 | -0,22% | 1.338,00 |
| 14.04.2025 | 62,85 | 63,94 | 62,66 | 63,94 | 0,92% | 4.088,00 |
| 11.04.2025 | 63,39 | 63,39 | 62,00 | 63,36 | -0,17% | 3.670,00 |
| 10.04.2025 | 63,60 | 63,82 | 61,97 | 63,47 | -0,06% | 4.959,00 |
| 09.04.2025 | 62,04 | 63,67 | 61,04 | 63,51 | 2,02% | 1.840,00 |
| 08.04.2025 | 62,78 | 64,00 | 62,25 | 62,25 | -0,46% | 8.240,00 |
| 07.04.2025 | 59,80 | 62,94 | 59,79 | 62,54 | -2,33% | 14.187,00 |
| 04.04.2025 | 65,67 | 66,71 | 63,91 | 64,03 | -3,63% | 11.882,00 |
| 03.04.2025 | 64,51 | 66,48 | 63,86 | 66,44 | 1,37% | 9.085,00 |
| 02.04.2025 | 66,52 | 66,59 | 65,52 | 65,54 | -1,59% | 2.479,00 |
| 01.04.2025 | 66,36 | 66,60 | 66,08 | 66,60 | 0,24% | 2.386,00 |
| 31.03.2025 | 65,01 | 66,49 | 64,67 | 66,44 | 2,45% | 3.466,00 |
| 28.03.2025 | 65,48 | 65,84 | 64,59 | 64,85 | -1,14% | 923,00 |
| 27.03.2025 | 64,73 | 65,67 | 64,73 | 65,60 | 0,46% | 1.465,00 |
| 26.03.2025 | 63,75 | 65,30 | 63,75 | 65,30 | 2,56% | 1.575,00 |
| 25.03.2025 | 63,95 | 64,02 | 63,50 | 63,67 | -0,36% | 2.054,00 |
| 24.03.2025 | 63,92 | 63,92 | 63,15 | 63,90 | 0,80% | 4.110,00 |
| 21.03.2025 | 64,26 | 64,34 | 63,39 | 63,39 | -0,97% | 1.996,00 |
| 20.03.2025 | 63,63 | 64,30 | 63,63 | 64,01 | 1,31% | 2.923,00 |
| 19.03.2025 | 63,48 | 63,78 | 63,05 | 63,18 | -0,17% | 4.571,00 |
| 18.03.2025 | 64,11 | 64,40 | 63,29 | 63,29 | -1,11% | 5.381,00 |
| 17.03.2025 | 63,44 | 64,21 | 63,29 | 64,00 | 0,61% | 9.498,00 |
| 14.03.2025 | 63,71 | 63,77 | 63,33 | 63,61 | -0,76% | 2.927,00 |
| 13.03.2025 | 64,18 | 64,73 | 63,85 | 64,10 | -0,36% | 6.443,00 |
| 12.03.2025 | 65,16 | 65,16 | 64,04 | 64,33 | -1,03% | 3.155,00 |
| 11.03.2025 | 65,90 | 65,90 | 64,70 | 65,00 | -1,86% | 3.805,00 |
| 10.03.2025 | 65,72 | 67,47 | 65,68 | 66,23 | 0,20% | 9.156,00 |
| 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 |