188,050€
0,67%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 186,98 | 188,23 | 186,35 | 186,80 | 0,00% | - |
| 26.10.2026 | 181,48 | 189,38 | 179,60 | 186,80 | 3,52% | - |
| 23.10.2026 | 190,98 | 192,05 | 179,48 | 180,45 | -5,88% | 61,00 |
| 22.10.2026 | 186,68 | 191,73 | 184,38 | 191,73 | 2,68% | 35,00 |
| 21.10.2026 | 189,95 | 190,38 | 184,02 | 186,73 | -1,61% | 14,00 |
| 20.10.2026 | 187,95 | 191,93 | 186,80 | 189,77 | 0,20% | 175,00 |
| 19.10.2026 | 187,05 | 191,08 | 184,30 | 189,40 | 2,13% | 36,00 |
| 16.10.2026 | 182,23 | 187,70 | 181,00 | 185,45 | 1,12% | 56,00 |
| 15.10.2026 | 182,40 | 183,90 | 181,58 | 183,40 | 2,75% | - |
| 14.10.2026 | 173,40 | 180,20 | 173,40 | 178,50 | 2,28% | 14,00 |
| 13.10.2026 | 176,75 | 178,00 | 173,20 | 174,52 | -0,31% | 91,00 |
| 12.10.2026 | 175,60 | 178,25 | 173,05 | 175,08 | -0,62% | 5,00 |
| 09.10.2026 | 171,02 | 177,70 | 170,50 | 176,18 | 3,22% | 13,00 |
| 08.10.2026 | 168,33 | 172,70 | 167,63 | 170,68 | 0,65% | 40,00 |
| 07.10.2026 | 173,10 | 176,08 | 167,77 | 169,58 | -2,09% | 98,00 |
| 06.10.2026 | 173,10 | 176,35 | 170,80 | 173,20 | 1,14% | 35,00 |
| 05.10.2026 | 171,48 | 173,50 | 169,50 | 171,25 | 1,00% | 46,00 |
| 02.10.2026 | 166,27 | 171,43 | 165,80 | 169,55 | 1,10% | 650,00 |
| 01.10.2026 | 167,70 | 170,68 | 166,13 | 167,70 | 0,42% | - |
| 30.09.2026 | 168,77 | 170,10 | 166,20 | 167,00 | -1,08% | - |
| 29.09.2026 | 170,10 | 171,08 | 167,10 | 168,83 | -0,98% | 14,00 |
| 28.09.2026 | 167,40 | 171,25 | 164,70 | 170,50 | 3,01% | 140,00 |
| 25.09.2026 | 168,38 | 168,45 | 161,77 | 165,52 | -0,73% | - |
| 24.09.2026 | 165,35 | 167,73 | 163,33 | 166,75 | 1,23% | 283,00 |
| 23.09.2026 | 167,35 | 168,40 | 163,90 | 164,73 | -1,38% | - |
| 22.09.2026 | 166,33 | 170,02 | 166,27 | 167,02 | 0,47% | 102,00 |
| 21.09.2026 | 168,02 | 169,77 | 165,52 | 166,25 | -0,81% | 14,00 |
| 18.09.2026 | 173,55 | 174,52 | 166,10 | 167,60 | -3,15% | 21,00 |
| 17.09.2026 | 174,35 | 175,85 | 171,15 | 173,05 | -0,85% | - |
| 16.09.2026 | 172,38 | 175,15 | 170,23 | 174,52 | 1,12% | 36,00 |
| 15.09.2026 | 173,48 | 175,98 | 170,83 | 172,60 | -0,68% | - |
| 14.09.2026 | 166,38 | 174,18 | 165,63 | 173,77 | 6,46% | 28,00 |
| 11.09.2026 | 163,33 | 166,68 | 161,13 | 163,23 | -0,11% | 45,00 |
| 10.09.2026 | 163,08 | 164,88 | 159,43 | 163,40 | 1,27% | 17,00 |
| 09.09.2026 | 161,80 | 162,77 | 158,60 | 161,35 | 0,30% | 299,00 |
| 08.09.2026 | 162,80 | 164,33 | 160,88 | 160,88 | -0,60% | 135,00 |
| 07.09.2026 | 162,33 | 162,43 | 161,63 | 161,85 | -0,69% | 17,00 |
| 04.09.2026 | 169,80 | 170,45 | 162,15 | 162,98 | -4,03% | 51,00 |
| 03.09.2026 | 168,63 | 171,35 | 166,33 | 169,83 | 1,21% | 14,00 |
| 02.09.2026 | 166,95 | 170,68 | 163,45 | 167,80 | 1,33% | - |
| 01.09.2026 | 168,68 | 170,80 | 165,60 | 165,60 | -2,27% | - |
| 31.08.2026 | 171,08 | 171,40 | 165,48 | 169,45 | -1,14% | 86,00 |
| 28.08.2026 | 167,20 | 171,90 | 167,05 | 171,40 | 2,71% | 506,00 |
| 27.08.2026 | 166,27 | 169,85 | 161,38 | 166,88 | 0,23% | 15,00 |
| 26.08.2026 | 168,43 | 169,35 | 165,65 | 166,50 | -0,24% | 116,00 |
| 25.08.2026 | 165,33 | 168,85 | 163,63 | 166,90 | 1,07% | 252,00 |
| 24.08.2026 | 162,60 | 166,23 | 161,70 | 165,13 | 1,72% | - |
| 21.08.2026 | 160,58 | 163,20 | 158,20 | 162,33 | 0,39% | 44,00 |
| 20.08.2026 | 161,83 | 163,43 | 158,90 | 161,70 | 0,62% | 80,00 |
| 19.08.2026 | 162,63 | 164,93 | 159,58 | 160,70 | -12,78% | 2,00 |
| 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% | - |