76,755€
-0,62%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 77,11 | 77,19 | 76,59 | 76,77 | -0,60% | 786,00 |
| 26.08.2026 | 78,57 | 79,03 | 77,23 | 77,23 | -1,82% | 3.248,00 |
| 25.08.2026 | 78,74 | 78,93 | 78,34 | 78,66 | -0,14% | 4.004,00 |
| 24.08.2026 | 78,29 | 79,10 | 78,21 | 78,77 | 1,12% | 6.863,00 |
| 21.08.2026 | 77,48 | 77,90 | 77,31 | 77,90 | 0,35% | 4.070,00 |
| 20.08.2026 | 77,34 | 78,58 | 76,91 | 77,63 | 0,22% | 5.902,00 |
| 19.08.2026 | 76,77 | 77,69 | 76,09 | 77,46 | 0,81% | 1.770,00 |
| 18.08.2026 | 75,30 | 76,84 | 75,30 | 76,84 | 2,30% | 1.859,00 |
| 17.08.2026 | 75,56 | 75,71 | 75,04 | 75,11 | -0,84% | 1.524,00 |
| 14.08.2026 | 75,92 | 75,92 | 75,46 | 75,75 | -0,09% | 1.824,00 |
| 13.08.2026 | 75,17 | 76,00 | 75,17 | 75,82 | 0,61% | 1.839,00 |
| 12.08.2026 | 75,11 | 75,46 | 74,72 | 75,36 | 0,44% | 2.648,00 |
| 11.08.2026 | 75,40 | 75,47 | 74,70 | 75,03 | -0,45% | 5.385,00 |
| 10.08.2026 | 75,25 | 75,77 | 75,24 | 75,37 | 0,11% | 2.533,00 |
| 07.08.2026 | 75,33 | 75,47 | 74,66 | 75,29 | 0,21% | 8.664,00 |
| 06.08.2026 | 75,54 | 76,14 | 75,13 | 75,13 | 0,01% | 3.926,00 |
| 05.08.2026 | 75,19 | 75,38 | 74,82 | 75,12 | 0,16% | 2.444,00 |
| 04.08.2026 | 75,65 | 75,65 | 74,10 | 75,00 | -0,57% | 2.123,00 |
| 03.08.2026 | 76,06 | 76,58 | 75,43 | 75,43 | -0,75% | 1.441,00 |
| 31.07.2026 | 76,63 | 76,89 | 75,94 | 76,00 | -0,80% | 3.659,00 |
| 30.07.2026 | 77,86 | 77,96 | 75,95 | 76,61 | -1,22% | 3.181,00 |
| 29.07.2026 | 77,54 | 79,50 | 77,03 | 77,56 | 0,35% | 9.591,00 |
| 28.07.2026 | 73,89 | 78,84 | 73,89 | 77,29 | 4,56% | 3.587,00 |
| 27.07.2026 | 72,10 | 73,92 | 71,84 | 73,92 | 2,37% | 6.046,00 |
| 24.07.2026 | 71,72 | 72,21 | 71,39 | 72,21 | 1,33% | 1.855,00 |
| 23.07.2026 | 72,07 | 72,15 | 71,26 | 71,26 | -1,44% | 2.199,00 |
| 22.07.2026 | 71,94 | 72,53 | 71,82 | 72,30 | 0,58% | 3.848,00 |
| 21.07.2026 | 71,72 | 72,09 | 71,50 | 71,88 | 0,38% | 1.094,00 |
| 20.07.2026 | 71,41 | 72,08 | 71,23 | 71,61 | 0,63% | 5.100,00 |
| 17.07.2026 | 74,68 | 75,01 | 70,82 | 71,16 | -3,72% | 5.730,00 |
| 16.07.2026 | 71,99 | 73,91 | 71,99 | 73,91 | 2,94% | 2.648,00 |
| 15.07.2026 | 72,73 | 72,93 | 71,80 | 71,80 | -2,23% | 1.736,00 |
| 14.07.2026 | 73,92 | 73,93 | 73,18 | 73,44 | -0,46% | 3.019,00 |
| 13.07.2026 | 73,46 | 74,10 | 73,29 | 73,78 | 0,97% | 3.077,00 |
| 10.07.2026 | 72,49 | 73,26 | 72,34 | 73,07 | 1,30% | 2.067,00 |
| 09.07.2026 | 73,07 | 73,07 | 71,63 | 72,13 | -1,74% | 1.567,00 |
| 08.07.2026 | 73,64 | 74,88 | 73,41 | 73,41 | 0,11% | 11.325,00 |
| 07.07.2026 | 73,09 | 74,55 | 72,96 | 73,33 | 0,96% | 5.289,00 |
| 06.07.2026 | 73,19 | 73,83 | 72,09 | 72,63 | -0,14% | 2.934,00 |
| 03.07.2026 | 72,74 | 73,06 | 72,59 | 72,73 | -0,51% | 2.729,00 |
| 02.07.2026 | 71,31 | 73,20 | 71,12 | 73,10 | 2,54% | 2.171,00 |
| 01.07.2026 | 71,51 | 71,82 | 71,29 | 71,29 | 0,34% | 2.269,00 |
| 30.06.2026 | 72,58 | 72,61 | 71,05 | 71,05 | -1,63% | 4.366,00 |
| 29.06.2026 | 72,32 | 72,97 | 71,84 | 72,23 | -0,44% | 3.239,00 |
| 26.06.2026 | 70,98 | 72,55 | 70,94 | 72,55 | 2,65% | 4.602,00 |
| 25.06.2026 | 70,61 | 71,17 | 70,46 | 70,68 | -1,06% | 4.365,00 |
| 24.06.2026 | 70,42 | 71,70 | 70,42 | 71,44 | 1,28% | 3.775,00 |
| 23.06.2026 | 70,20 | 71,21 | 70,20 | 70,54 | 0,77% | 3.330,00 |
| 22.06.2026 | 69,42 | 70,00 | 69,12 | 70,00 | 1,32% | 2.659,00 |
| 19.06.2026 | 69,43 | 69,43 | 68,98 | 69,09 | -0,12% | 335,00 |
| 18.06.2026 | 69,29 | 69,71 | 68,78 | 69,17 | -0,09% | 3.773,00 |
| 17.06.2026 | 69,26 | 69,26 | 68,59 | 69,23 | 0,38% | 1.823,00 |
| 16.06.2026 | 69,98 | 69,98 | 68,97 | 68,97 | -1,25% | 1.880,00 |
| 15.06.2026 | 70,80 | 70,80 | 69,18 | 69,84 | -1,54% | 3.268,00 |
| 12.06.2026 | 71,29 | 71,67 | 70,93 | 70,93 | -1,77% | 1.537,00 |
| 11.06.2026 | 72,44 | 72,87 | 71,92 | 72,21 | -0,39% | 3.599,00 |
| 10.06.2026 | 70,40 | 72,54 | 70,37 | 72,49 | 2,65% | 9.123,00 |
| 09.06.2026 | 68,87 | 70,62 | 68,62 | 70,62 | 2,39% | 4.945,00 |
| 08.06.2026 | 69,17 | 69,17 | 68,14 | 68,97 | -1,42% | 2.380,00 |
| 05.06.2026 | 66,46 | 69,96 | 66,32 | 69,96 | 4,61% | 3.297,00 |
| 04.06.2026 | 68,25 | 68,74 | 66,88 | 66,88 | -1,37% | 6.434,00 |
| 03.06.2026 | 67,52 | 68,00 | 67,52 | 67,81 | 0,56% | 2.301,00 |
| 02.06.2026 | 67,72 | 67,72 | 67,25 | 67,43 | -0,47% | 2.208,00 |
| 01.06.2026 | 67,81 | 68,02 | 67,62 | 67,75 | -0,31% | 2.124,00 |
| 29.05.2026 | 69,13 | 69,13 | 67,96 | 67,96 | -1,68% | 1.028,00 |
| 28.05.2026 | 70,45 | 70,46 | 69,05 | 69,12 | -1,80% | 6.427,00 |
| 27.05.2026 | 69,36 | 70,76 | 69,00 | 70,39 | 1,68% | 7.308,00 |
| 26.05.2026 | 70,02 | 70,12 | 69,06 | 69,23 | -1,52% | 3.244,00 |
| 25.05.2026 | 70,38 | 70,48 | 70,07 | 70,30 | 0,30% | 3.449,00 |
| 22.05.2026 | 69,98 | 70,22 | 69,83 | 70,09 | 0,49% | 3.330,00 |
| 21.05.2026 | 70,25 | 70,56 | 69,75 | 69,75 | -0,84% | 6.168,00 |
| 20.05.2026 | 70,69 | 70,86 | 70,33 | 70,34 | -0,16% | 1.356,00 |
| 19.05.2026 | 69,85 | 71,25 | 69,79 | 70,45 | 0,96% | 3.849,00 |
| 18.05.2026 | 69,75 | 69,78 | 69,20 | 69,78 | 0,10% | 5.743,00 |
| 15.05.2026 | 69,48 | 69,89 | 69,24 | 69,71 | 0,82% | 3.116,00 |
| 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 |