147,775€
-0,59%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 146,98 | 147,05 | 146,80 | 147,05 | -1,08% | - |
| 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% | - |
| 19.05.2026 | 148,30 | 149,98 | 145,75 | 149,80 | 1,51% | - |
| 18.05.2026 | 146,45 | 149,08 | 144,43 | 147,58 | 3,16% | 4,00 |
| 15.05.2026 | 140,18 | 143,18 | 139,27 | 143,05 | 1,72% | - |
| 14.05.2026 | 142,15 | 143,23 | 138,05 | 140,63 | -2,36% | - |
| 13.05.2026 | 146,93 | 149,58 | 142,23 | 144,02 | -1,99% | - |
| 12.05.2026 | 145,40 | 147,88 | 140,30 | 146,95 | 2,01% | - |
| 11.05.2026 | 147,95 | 149,58 | 143,98 | 144,05 | -1,35% | 54,00 |
| 08.05.2026 | 151,60 | 155,30 | 145,02 | 146,02 | -1,62% | - |
| 07.05.2026 | 177,05 | 185,18 | 143,33 | 148,43 | -17,48% | 4,00 |
| 06.05.2026 | 183,35 | 185,85 | 175,52 | 179,88 | -1,49% | - |
| 05.05.2026 | 179,83 | 183,52 | 179,15 | 182,60 | 2,43% | - |
| 04.05.2026 | 173,98 | 178,30 | 171,85 | 178,27 | 1,97% | - |
| 30.04.2026 | 171,95 | 176,25 | 170,58 | 174,83 | 1,11% | 1,00 |
| 29.04.2026 | 170,55 | 174,23 | 170,55 | 172,90 | 0,83% | - |
| 28.04.2026 | 165,63 | 172,23 | 165,23 | 171,48 | 3,07% | - |
| 27.04.2026 | 166,52 | 166,65 | 166,13 | 166,38 | 0,14% | - |
| 24.04.2026 | 164,50 | 166,85 | 161,60 | 166,15 | 2,07% | - |
| 23.04.2026 | 159,18 | 164,02 | 159,05 | 162,77 | 2,42% | 3,00 |
| 22.04.2026 | 158,20 | 160,08 | 157,10 | 158,93 | 0,81% | - |
| 21.04.2026 | 159,10 | 160,52 | 156,43 | 157,65 | 0,02% | - |
| 20.04.2026 | 160,60 | 162,15 | 156,88 | 157,63 | -2,90% | 2,00 |
| 17.04.2026 | 159,90 | 162,52 | 157,33 | 162,33 | 0,39% | 3,00 |
| 16.04.2026 | 159,85 | 162,48 | 159,15 | 161,70 | 0,72% | - |
| 15.04.2026 | 163,60 | 167,33 | 160,50 | 160,55 | -1,97% | - |
| 14.04.2026 | 169,35 | 170,50 | 163,77 | 163,77 | -3,28% | - |
| 13.04.2026 | 173,88 | 176,10 | 167,60 | 169,33 | -3,34% | 8,00 |
| 10.04.2026 | 178,70 | 181,50 | 174,18 | 175,18 | -1,35% | - |
| 09.04.2026 | 173,80 | 177,60 | 171,33 | 177,58 | 2,33% | - |
| 08.04.2026 | 169,73 | 173,73 | 168,63 | 173,52 | 1,70% | - |
| 07.04.2026 | 168,73 | 173,38 | 168,43 | 170,63 | -1,09% | - |
| 02.04.2026 | 173,50 | 173,50 | 172,50 | 172,50 | 1,47% | - |
| 01.04.2026 | 167,00 | 170,00 | 164,00 | 170,00 | 4,94% | - |
| 31.03.2026 | 160,50 | 162,00 | 160,50 | 162,00 | 3,85% | - |
| 30.03.2026 | 157,50 | 157,50 | 156,00 | 156,00 | -0,95% | - |
| 27.03.2026 | 156,00 | 160,50 | 153,50 | 157,50 | 1,29% | - |
| 26.03.2026 | 160,50 | 161,00 | 154,00 | 155,50 | -3,72% | - |
| 25.03.2026 | 161,50 | 162,00 | 161,50 | 161,50 | -0,31% | - |
| 24.03.2026 | 162,00 | 162,50 | 161,50 | 162,00 | -5,81% | - |
| 23.03.2026 | 174,00 | 174,00 | 172,00 | 172,00 | -5,49% | - |
| 20.03.2026 | 182,00 | 182,00 | 181,50 | 182,00 | -2,15% | - |
| 19.03.2026 | 186,00 | 186,00 | 185,00 | 186,00 | 1,36% | - |
| 18.03.2026 | 189,00 | 189,50 | 183,50 | 183,50 | -2,39% | - |
| 17.03.2026 | 186,50 | 188,00 | 185,00 | 188,00 | -0,79% | - |
| 16.03.2026 | 190,00 | 190,00 | 189,50 | 189,50 | 3,27% | 15,00 |
| 13.03.2026 | 182,50 | 183,50 | 182,50 | 183,50 | 2,23% | - |
| 12.03.2026 | 180,50 | 180,50 | 179,50 | 179,50 | 1,13% | - |
| 11.03.2026 | 179,50 | 181,00 | 177,50 | 177,50 | -0,56% | - |
| 10.03.2026 | 177,50 | 178,50 | 177,50 | 178,50 | 2,88% | - |
| 09.03.2026 | 173,50 | 174,50 | 173,50 | 173,50 | -1,42% | - |
| 06.03.2026 | 175,50 | 176,50 | 173,00 | 176,00 | -0,56% | - |
| 05.03.2026 | 178,00 | 178,00 | 177,00 | 177,00 | 0,00% | - |
| 04.03.2026 | 176,50 | 178,00 | 176,50 | 177,00 | -0,28% | - |
| 03.03.2026 | 176,50 | 177,50 | 176,50 | 177,50 | 2,60% | - |
| 02.03.2026 | 169,50 | 173,00 | 169,50 | 173,00 | 0,87% | - |
| 27.02.2026 | 168,50 | 172,50 | 164,50 | 171,50 | 0,88% | - |
| 26.02.2026 | 169,50 | 172,50 | 168,50 | 170,00 | 2,10% | - |
| 25.02.2026 | 165,50 | 167,00 | 165,50 | 166,50 | 2,46% | - |
| 24.02.2026 | 156,50 | 162,50 | 156,50 | 162,50 | 5,52% | - |
| 23.02.2026 | 154,50 | 154,50 | 153,00 | 154,00 | 1,99% | - |
| 20.02.2026 | 150,50 | 151,00 | 149,00 | 151,00 | 1,34% | - |
| 19.02.2026 | 144,50 | 157,50 | 139,50 | 149,00 | 6,43% | - |
| 18.02.2026 | 139,50 | 141,00 | 139,50 | 140,00 | 2,19% | - |
| 17.02.2026 | 136,50 | 137,00 | 136,50 | 137,00 | 0,00% | - |
| 16.02.2026 | 137,00 | 137,00 | 136,50 | 137,00 | -0,72% | - |
| 13.02.2026 | 138,00 | 138,00 | 136,50 | 138,00 | 0,73% | - |
| 12.02.2026 | 134,50 | 140,00 | 132,00 | 137,00 | 4,18% | - |
| 11.02.2026 | 130,00 | 131,50 | 130,00 | 131,50 | 1,54% | - |
| 10.02.2026 | 130,50 | 130,50 | 129,50 | 129,50 | -1,52% | - |
| 09.02.2026 | 133,50 | 133,50 | 130,50 | 131,50 | 0,00% | - |
| 06.02.2026 | 132,00 | 132,00 | 131,00 | 131,50 | 3,14% | - |
| 05.02.2026 | 127,00 | 128,00 | 127,00 | 127,50 | -3,41% | - |
| 04.02.2026 | 132,00 | 132,50 | 132,00 | 132,00 | 1,93% | - |
| 03.02.2026 | 130,50 | 131,00 | 129,50 | 129,50 | 1,97% | - |
| 02.02.2026 | 128,50 | 128,50 | 127,00 | 127,00 | 2,01% | - |
| 30.01.2026 | 127,00 | 127,00 | 124,50 | 124,50 | -0,40% | - |
| 29.01.2026 | 125,00 | 125,00 | 124,50 | 125,00 | -0,40% | - |
| 28.01.2026 | 126,00 | 126,00 | 125,00 | 125,50 | 0,40% | - |
| 27.01.2026 | 125,50 | 126,50 | 124,00 | 125,00 | -1,57% | - |
| 23.01.2026 | 128,00 | 128,50 | 126,00 | 127,00 | -3,42% | - |
| 22.01.2026 | 132,00 | 132,00 | 131,50 | 131,50 | 0,38% | - |
| 21.01.2026 | 130,50 | 131,00 | 130,50 | 131,00 | 0,77% | - |
| 20.01.2026 | 127,00 | 130,50 | 125,00 | 130,00 | 0,39% | - |
| 19.01.2026 | 129,00 | 129,50 | 129,00 | 129,50 | 0,39% | - |
| 16.01.2026 | 129,00 | 130,50 | 128,00 | 129,00 | -1,53% | - |
| 15.01.2026 | 130,50 | 131,50 | 130,50 | 131,00 | 0,77% | - |
| 14.01.2026 | 131,00 | 131,00 | 130,00 | 130,00 | 1,17% | - |
| 13.01.2026 | 129,00 | 129,00 | 128,50 | 128,50 | 0,00% | - |