145,340€
3,81%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 179,63 | 184,27 | 179,63 | 184,24 | 2,76% | - |
| 04.05.2026 | 174,06 | 179,60 | 171,85 | 179,30 | 2,47% | 25,00 |
| 30.04.2026 | 171,88 | 176,25 | 170,52 | 174,97 | 1,10% | - |
| 29.04.2026 | 172,18 | 174,22 | 171,25 | 173,06 | 0,86% | 18,00 |
| 28.04.2026 | 165,65 | 172,13 | 165,23 | 171,59 | 3,75% | 49,00 |
| 27.04.2026 | 166,46 | 167,24 | 163,71 | 165,38 | -0,90% | - |
| 24.04.2026 | 164,61 | 167,80 | 161,57 | 166,88 | 1,23% | - |
| 23.04.2026 | 159,12 | 164,97 | 159,08 | 164,86 | 2,96% | - |
| 22.04.2026 | 157,93 | 160,99 | 157,10 | 160,12 | 1,89% | 100,00 |
| 21.04.2026 | 158,55 | 159,32 | 156,48 | 157,15 | -0,41% | 19,00 |
| 20.04.2026 | 161,86 | 161,86 | 156,87 | 157,79 | -2,32% | 16,00 |
| 17.04.2026 | 158,35 | 162,48 | 157,22 | 161,54 | 2,21% | - |
| 16.04.2026 | 159,69 | 162,48 | 156,40 | 158,05 | -0,50% | - |
| 15.04.2026 | 163,33 | 165,87 | 156,17 | 158,84 | -2,75% | 30,00 |
| 14.04.2026 | 169,25 | 170,41 | 162,38 | 163,34 | -3,23% | 43,00 |
| 13.04.2026 | 173,93 | 175,51 | 167,62 | 168,80 | -2,66% | 384,00 |
| 10.04.2026 | 179,16 | 181,52 | 172,00 | 173,42 | -2,95% | 112,00 |
| 09.04.2026 | 173,89 | 178,75 | 171,32 | 178,70 | 2,92% | 45,00 |
| 08.04.2026 | 171,52 | 174,90 | 170,04 | 173,63 | 2,29% | 80,00 |
| 07.04.2026 | 171,63 | 173,33 | 168,43 | 169,75 | 0,51% | 34,00 |
| 02.04.2026 | 172,84 | 176,10 | 167,17 | 168,89 | -2,60% | 54,00 |
| 01.04.2026 | 166,50 | 173,72 | 163,76 | 173,40 | 4,48% | 184,00 |
| 31.03.2026 | 166,00 | 166,27 | 160,50 | 165,96 | 2,39% | 153,00 |
| 30.03.2026 | 157,50 | 162,40 | 156,86 | 162,09 | 2,90% | 297,00 |
| 27.03.2026 | 156,62 | 160,43 | 153,50 | 157,52 | 0,97% | 336,00 |
| 26.03.2026 | 161,00 | 161,00 | 153,86 | 156,00 | -3,22% | - |
| 25.03.2026 | 160,82 | 164,96 | 159,50 | 161,19 | 0,93% | 210,00 |
| 24.03.2026 | 163,00 | 163,00 | 153,94 | 159,70 | -1,54% | 306,00 |
| 23.03.2026 | 173,48 | 175,66 | 161,45 | 162,19 | -6,79% | 1.593,00 |
| 20.03.2026 | 181,74 | 184,00 | 173,73 | 174,01 | -4,16% | 56,00 |
| 19.03.2026 | 186,00 | 187,40 | 181,40 | 181,57 | -2,15% | 296,00 |
| 18.03.2026 | 188,66 | 189,00 | 182,72 | 185,56 | -1,12% | 95,00 |
| 17.03.2026 | 185,36 | 189,20 | 184,74 | 187,66 | 1,14% | 308,00 |
| 16.03.2026 | 190,76 | 191,50 | 184,49 | 185,55 | -2,36% | 115,00 |
| 13.03.2026 | 182,80 | 191,73 | 181,35 | 190,04 | 4,33% | 965,00 |
| 12.03.2026 | 179,50 | 187,63 | 179,50 | 182,16 | 0,69% | 1.111,00 |
| 11.03.2026 | 179,00 | 181,50 | 174,99 | 180,91 | 1,15% | 53,00 |
| 10.03.2026 | 177,96 | 182,73 | 176,50 | 178,85 | 0,58% | 180,00 |
| 09.03.2026 | 173,50 | 178,86 | 171,02 | 177,82 | 1,13% | 41,00 |
| 06.03.2026 | 175,64 | 176,42 | 173,01 | 175,83 | 0,33% | 99,00 |
| 05.03.2026 | 178,00 | 180,50 | 173,73 | 175,25 | -1,64% | 188,00 |
| 04.03.2026 | 175,52 | 179,32 | 172,40 | 178,17 | 1,05% | - |
| 03.03.2026 | 176,94 | 179,00 | 174,50 | 176,31 | -0,09% | 94,00 |
| 02.03.2026 | 170,50 | 178,94 | 169,50 | 176,47 | 2,99% | 347,00 |
| 27.02.2026 | 168,50 | 172,26 | 166,15 | 171,34 | 1,33% | 1.348,00 |
| 26.02.2026 | 170,06 | 173,24 | 168,50 | 169,09 | -0,27% | 1.405,00 |
| 25.02.2026 | 163,00 | 169,96 | 163,00 | 169,54 | 2,23% | 112,00 |
| 24.02.2026 | 157,18 | 165,84 | 156,50 | 165,84 | 5,52% | 12,00 |
| 23.02.2026 | 153,90 | 159,37 | 152,00 | 157,16 | 1,71% | 563,00 |
| 20.02.2026 | 150,50 | 156,60 | 149,00 | 154,52 | 2,78% | - |
| 19.02.2026 | 141,54 | 157,91 | 140,00 | 150,34 | 4,19% | 365,00 |
| 18.02.2026 | 140,00 | 144,86 | 139,00 | 144,29 | 3,06% | 35,00 |
| 17.02.2026 | 137,00 | 141,50 | 136,50 | 140,00 | 1,82% | 580,00 |
| 16.02.2026 | 137,00 | 137,50 | 136,50 | 137,50 | 0,36% | - |
| 13.02.2026 | 136,00 | 139,00 | 135,00 | 137,00 | -0,72% | 47,00 |
| 12.02.2026 | 133,00 | 140,50 | 131,00 | 138,00 | 2,99% | 15,00 |
| 11.02.2026 | 130,00 | 134,00 | 130,00 | 134,00 | 1,90% | 84,00 |
| 10.02.2026 | 128,00 | 132,00 | 128,00 | 131,50 | 1,54% | - |
| 09.02.2026 | 132,00 | 133,50 | 128,50 | 129,50 | -3,00% | 57,00 |
| 06.02.2026 | 131,50 | 135,50 | 130,00 | 133,50 | 1,14% | 56,00 |
| 05.02.2026 | 125,00 | 133,00 | 125,00 | 132,00 | 3,94% | - |
| 04.02.2026 | 132,00 | 133,50 | 126,00 | 127,00 | -3,79% | - |
| 03.02.2026 | 130,00 | 132,50 | 129,50 | 132,00 | 1,15% | 15,00 |
| 02.02.2026 | 127,50 | 131,50 | 127,00 | 130,50 | 1,95% | - |
| 30.01.2026 | 124,50 | 128,50 | 123,00 | 128,00 | 2,81% | - |
| 29.01.2026 | 125,00 | 127,00 | 123,50 | 124,50 | -0,40% | 14,00 |
| 28.01.2026 | 125,50 | 126,50 | 123,50 | 125,00 | 0,00% | 700,00 |
| 27.01.2026 | 124,00 | 127,00 | 124,00 | 125,00 | -0,40% | 15,00 |
| 26.01.2026 | 126,50 | 127,50 | 125,00 | 125,50 | -1,18% | 693,00 |
| 23.01.2026 | 126,00 | 128,50 | 126,00 | 127,00 | -0,39% | - |
| 22.01.2026 | 130,00 | 132,50 | 127,00 | 127,50 | -3,41% | 142,00 |
| 21.01.2026 | 130,50 | 133,00 | 128,50 | 132,00 | 1,15% | 16,00 |
| 20.01.2026 | 129,50 | 131,00 | 125,50 | 130,50 | 2,35% | 40,00 |
| 19.01.2026 | 129,00 | 129,50 | 124,50 | 127,50 | -2,30% | 191,00 |
| 16.01.2026 | 128,00 | 131,00 | 126,50 | 130,50 | 0,38% | 322,00 |
| 15.01.2026 | 131,00 | 132,50 | 127,50 | 130,00 | -0,38% | 8,00 |
| 14.01.2026 | 128,00 | 132,50 | 128,00 | 130,50 | 0,00% | 44,00 |
| 13.01.2026 | 127,00 | 131,00 | 127,00 | 130,50 | 1,16% | - |
| 12.01.2026 | 128,50 | 131,00 | 127,50 | 129,00 | 0,00% | 290,00 |
| 09.01.2026 | 129,00 | 130,50 | 127,50 | 129,00 | 0,39% | 56,00 |
| 08.01.2026 | 125,50 | 129,50 | 124,50 | 128,50 | 1,98% | 1.561,00 |
| 07.01.2026 | 123,00 | 127,00 | 122,50 | 126,00 | 1,20% | 14,00 |
| 06.01.2026 | 125,00 | 129,00 | 122,00 | 124,50 | -2,73% | 1.604,00 |
| 05.01.2026 | 127,00 | 129,50 | 127,00 | 128,00 | 0,00% | 14,00 |
| 02.01.2026 | 130,50 | 132,00 | 127,00 | 128,00 | -0,78% | 50,00 |
| 30.12.2025 | 129,00 | 131,50 | 128,00 | 129,00 | -1,90% | - |
| 29.12.2025 | 136,00 | 138,00 | 128,00 | 131,50 | -5,05% | 543,00 |
| 23.12.2025 | 140,00 | 142,00 | 138,00 | 138,50 | -1,42% | 17,00 |
| 22.12.2025 | 140,00 | 142,00 | 138,00 | 140,50 | -1,06% | 27,00 |
| 19.12.2025 | 142,00 | 144,50 | 140,50 | 142,00 | 0,00% | 810,00 |
| 18.12.2025 | 137,00 | 142,00 | 137,00 | 142,00 | 2,16% | 133,00 |
| 17.12.2025 | 137,00 | 140,00 | 136,50 | 139,00 | 0,00% | - |
| 16.12.2025 | 139,00 | 143,00 | 137,00 | 139,00 | -1,42% | - |
| 15.12.2025 | 140,00 | 144,00 | 140,00 | 141,00 | 0,00% | 109,00 |
| 12.12.2025 | 137,00 | 142,00 | 137,00 | 141,00 | 2,92% | 27,00 |
| 11.12.2025 | 136,00 | 140,50 | 136,00 | 137,00 | -1,08% | - |
| 10.12.2025 | 138,00 | 142,50 | 137,00 | 138,50 | -1,42% | 120,00 |
| 09.12.2025 | 139,00 | 144,00 | 139,00 | 140,50 | -0,35% | 15,00 |
| 08.12.2025 | 142,00 | 146,00 | 140,00 | 141,00 | -2,08% | 90,00 |
| 05.12.2025 | 140,00 | 144,00 | 140,00 | 144,00 | 1,41% | - |