173,200€
0,20%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 172,80 | 176,43 | 170,80 | 172,77 | -0,04% | 3,00 |
| 05.10.2026 | 169,55 | 173,45 | 169,38 | 172,85 | 1,32% | 3,00 |
| 02.10.2026 | 166,38 | 171,38 | 165,83 | 170,60 | 2,08% | - |
| 01.10.2026 | 170,02 | 170,70 | 166,25 | 167,13 | -0,16% | - |
| 30.09.2026 | 168,80 | 170,08 | 166,20 | 167,40 | -0,62% | - |
| 29.09.2026 | 168,35 | 170,90 | 167,18 | 168,45 | -0,04% | - |
| 28.09.2026 | 167,05 | 168,88 | 164,70 | 168,52 | 1,05% | - |
| 25.09.2026 | 169,02 | 169,02 | 161,85 | 166,77 | -0,18% | - |
| 24.09.2026 | 164,70 | 167,73 | 163,20 | 167,08 | 0,95% | - |
| 23.09.2026 | 167,02 | 168,40 | 164,52 | 165,50 | -1,55% | - |
| 22.09.2026 | 165,52 | 169,88 | 165,50 | 168,10 | 1,56% | - |
| 21.09.2026 | 167,95 | 169,55 | 165,48 | 165,52 | -1,55% | - |
| 18.09.2026 | 173,10 | 174,52 | 166,05 | 168,13 | -2,87% | - |
| 17.09.2026 | 173,30 | 175,75 | 171,20 | 173,10 | 0,10% | - |
| 16.09.2026 | 172,63 | 175,02 | 170,05 | 172,93 | 0,16% | - |
| 15.09.2026 | 173,60 | 175,98 | 170,83 | 172,65 | -0,22% | - |
| 14.09.2026 | 166,65 | 174,20 | 166,43 | 173,02 | 4,86% | 12,00 |
| 11.09.2026 | 163,40 | 165,20 | 161,18 | 165,00 | 0,86% | - |
| 10.09.2026 | 162,43 | 165,05 | 161,18 | 163,60 | 0,93% | - |
| 09.09.2026 | 161,85 | 163,05 | 158,55 | 162,10 | -0,20% | - |
| 08.09.2026 | 161,98 | 164,33 | 161,02 | 162,43 | 0,39% | - |
| 07.09.2026 | 163,05 | 163,05 | 161,65 | 161,80 | -0,74% | - |
| 04.09.2026 | 169,88 | 171,08 | 162,15 | 163,00 | -3,52% | - |
| 03.09.2026 | 167,85 | 171,23 | 166,33 | 168,95 | 0,30% | - |
| 02.09.2026 | 167,00 | 170,35 | 163,45 | 168,45 | 0,90% | - |
| 01.09.2026 | 169,48 | 170,80 | 166,40 | 166,95 | -0,92% | - |
| 31.08.2026 | 171,18 | 171,52 | 165,45 | 168,50 | -0,66% | 1,00 |
| 28.08.2026 | 167,02 | 171,95 | 166,50 | 169,63 | 0,68% | - |
| 27.08.2026 | 165,02 | 168,55 | 161,30 | 168,48 | 0,58% | - |
| 26.08.2026 | 166,90 | 169,40 | 166,52 | 167,50 | 0,04% | - |
| 25.08.2026 | 165,13 | 167,43 | 162,88 | 167,43 | 0,87% | 5,00 |
| 24.08.2026 | 161,65 | 166,08 | 161,65 | 165,98 | 2,26% | - |
| 21.08.2026 | 161,65 | 163,25 | 158,20 | 162,30 | 0,84% | - |
| 20.08.2026 | 160,73 | 163,43 | 158,90 | 160,95 | -0,31% | - |
| 19.08.2026 | 163,50 | 164,93 | 160,43 | 161,45 | -1,13% | - |
| 18.08.2026 | 160,63 | 164,25 | 160,27 | 163,30 | 1,78% | - |
| 17.08.2026 | 163,23 | 163,68 | 159,73 | 160,45 | -1,47% | - |
| 14.08.2026 | 164,52 | 165,88 | 159,98 | 162,85 | -1,09% | - |
| 13.08.2026 | 163,30 | 165,25 | 161,38 | 164,65 | 1,26% | - |
| 12.08.2026 | 157,45 | 162,75 | 155,77 | 162,60 | 4,13% | - |
| 11.08.2026 | 161,75 | 165,33 | 154,05 | 156,15 | -3,28% | - |
| 10.08.2026 | 166,98 | 167,05 | 160,70 | 161,45 | -2,99% | - |
| 07.08.2026 | 162,73 | 167,00 | 158,90 | 166,43 | 1,88% | 2,00 |
| 06.08.2026 | 159,50 | 168,58 | 153,10 | 163,35 | 2,88% | - |
| 05.08.2026 | 157,43 | 160,52 | 155,25 | 158,77 | 2,50% | - |
| 04.08.2026 | 158,15 | 158,77 | 153,33 | 154,90 | -1,29% | - |
| 03.08.2026 | 163,83 | 166,15 | 155,65 | 156,93 | -3,16% | - |
| 31.07.2026 | 166,45 | 166,45 | 161,88 | 162,05 | -0,75% | 53,00 |
| 30.07.2026 | 169,38 | 169,38 | 162,43 | 163,27 | -2,78% | - |
| 29.07.2026 | 171,77 | 172,70 | 167,45 | 167,95 | -2,23% | 3,00 |
| 28.07.2026 | 163,90 | 175,52 | 162,70 | 171,77 | 4,74% | 6,00 |
| 27.07.2026 | 162,45 | 165,30 | 161,60 | 164,00 | 1,30% | - |
| 24.07.2026 | 156,75 | 162,05 | 154,65 | 161,90 | 4,60% | - |
| 23.07.2026 | 160,52 | 163,52 | 153,40 | 154,77 | -4,58% | 3,00 |
| 22.07.2026 | 160,38 | 162,70 | 158,33 | 162,20 | 1,47% | - |
| 21.07.2026 | 159,83 | 160,35 | 157,93 | 159,85 | 0,31% | 69,00 |
| 20.07.2026 | 160,40 | 161,33 | 157,63 | 159,35 | 1,08% | 51,00 |
| 17.07.2026 | 158,27 | 161,20 | 156,70 | 157,65 | -0,68% | - |
| 16.07.2026 | 156,13 | 159,48 | 154,25 | 158,73 | 1,07% | - |
| 15.07.2026 | 154,70 | 159,13 | 152,13 | 157,05 | 2,05% | 3,00 |
| 14.07.2026 | 156,43 | 158,60 | 152,80 | 153,90 | -1,97% | - |
| 13.07.2026 | 156,85 | 160,10 | 155,55 | 157,00 | -1,41% | - |
| 10.07.2026 | 154,02 | 160,00 | 152,15 | 159,25 | 3,76% | - |
| 09.07.2026 | 154,00 | 155,15 | 151,43 | 153,48 | 3,51% | - |
| 08.07.2026 | 156,68 | 157,80 | 147,43 | 148,27 | -4,94% | - |
| 07.07.2026 | 164,83 | 172,05 | 154,90 | 155,98 | -4,91% | 13,00 |
| 06.07.2026 | 170,95 | 171,98 | 163,10 | 164,02 | -4,06% | - |
| 03.07.2026 | 171,43 | 171,43 | 170,48 | 170,98 | -0,07% | - |
| 02.07.2026 | 170,38 | 174,25 | 167,40 | 171,10 | -0,94% | - |
| 01.07.2026 | 167,68 | 175,30 | 166,55 | 172,73 | 3,17% | - |
| 30.06.2026 | 167,02 | 171,60 | 166,95 | 167,43 | -0,19% | - |
| 29.06.2026 | 164,58 | 168,33 | 164,02 | 167,75 | 2,79% | 10,00 |
| 26.06.2026 | 156,10 | 163,23 | 155,65 | 163,20 | 6,46% | - |
| 25.06.2026 | 156,30 | 157,95 | 152,40 | 153,30 | -1,45% | - |
| 24.06.2026 | 161,02 | 164,70 | 155,55 | 155,55 | -2,52% | 10,00 |
| 23.06.2026 | 157,05 | 161,15 | 154,75 | 159,58 | 1,29% | - |
| 22.06.2026 | 158,45 | 160,38 | 156,25 | 157,55 | -0,41% | - |
| 19.06.2026 | 159,45 | 159,45 | 157,80 | 158,20 | 0,14% | - |
| 18.06.2026 | 159,10 | 161,08 | 155,63 | 157,98 | -0,72% | - |
| 17.06.2026 | 160,40 | 161,58 | 158,02 | 159,13 | -0,62% | - |
| 16.06.2026 | 159,70 | 162,23 | 158,95 | 160,13 | 1,65% | - |
| 15.06.2026 | 161,45 | 163,55 | 154,55 | 157,52 | -2,64% | - |
| 12.06.2026 | 158,30 | 162,88 | 158,30 | 161,80 | -2,15% | - |
| 11.06.2026 | 166,60 | 171,63 | 161,80 | 165,35 | -0,38% | - |
| 10.06.2026 | 161,27 | 168,20 | 158,63 | 165,98 | 3,35% | 22,00 |
| 09.06.2026 | 155,43 | 161,13 | 153,40 | 160,60 | 4,51% | 6,00 |
| 08.06.2026 | 155,63 | 157,35 | 153,33 | 153,68 | -0,93% | - |
| 05.06.2026 | 146,98 | 158,95 | 146,63 | 155,13 | 4,36% | 3,00 |
| 04.06.2026 | 151,50 | 153,63 | 148,35 | 148,65 | -1,49% | - |
| 03.06.2026 | 150,55 | 150,93 | 150,55 | 150,90 | -0,53% | - |
| 02.06.2026 | 147,23 | 151,80 | 146,10 | 151,70 | 1,64% | - |
| 01.06.2026 | 149,35 | 149,38 | 149,25 | 149,25 | -0,18% | - |
| 29.05.2026 | 151,02 | 151,02 | 148,08 | 149,52 | 0,39% | - |
| 28.05.2026 | 151,80 | 153,48 | 148,80 | 148,95 | -1,80% | - |
| 27.05.2026 | 151,10 | 152,63 | 148,93 | 151,68 | 0,60% | - |
| 26.05.2026 | 150,70 | 156,45 | 150,08 | 150,77 | -0,66% | - |
| 25.05.2026 | 151,40 | 151,95 | 151,40 | 151,77 | 2,57% | - |
| 22.05.2026 | 151,80 | 152,40 | 144,30 | 147,98 | -2,78% | - |
| 21.05.2026 | 151,40 | 154,43 | 148,83 | 152,20 | -0,28% | - |
| 20.05.2026 | 149,25 | 153,80 | 148,15 | 152,63 | 1,89% | - |