65,430€
-2,15%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 66,55 | 66,63 | 65,14 | 65,43 | -2,15% | 2.379,00 |
| 06.02.2026 | 66,68 | 66,91 | 66,07 | 66,87 | 0,53% | 4.402,00 |
| 05.02.2026 | 65,41 | 66,78 | 65,32 | 66,52 | 1,56% | 2.124,00 |
| 04.02.2026 | 64,94 | 66,11 | 64,87 | 65,50 | 0,57% | 3.825,00 |
| 03.02.2026 | 63,40 | 65,53 | 63,40 | 65,13 | 1,88% | 3.019,00 |
| 02.02.2026 | 62,90 | 64,21 | 62,70 | 63,93 | 1,28% | 9.620,00 |
| 30.01.2026 | 61,36 | 63,12 | 61,33 | 63,12 | 2,83% | 1.544,00 |
| 29.01.2026 | 60,74 | 61,95 | 60,68 | 61,38 | 0,31% | 2.550,00 |
| 28.01.2026 | 60,94 | 61,44 | 60,60 | 61,19 | 0,39% | 1.766,00 |
| 27.01.2026 | 61,01 | 61,30 | 60,65 | 60,95 | -0,34% | 2.245,00 |
| 26.01.2026 | 61,30 | 61,64 | 61,12 | 61,16 | -0,78% | 3.486,00 |
| 23.01.2026 | 61,11 | 61,64 | 61,07 | 61,64 | 0,59% | 2.353,00 |
| 22.01.2026 | 61,44 | 61,46 | 60,97 | 61,28 | -0,54% | 2.232,00 |
| 21.01.2026 | 61,03 | 61,65 | 60,55 | 61,61 | 0,72% | 2.445,00 |
| 20.01.2026 | 60,15 | 61,17 | 59,80 | 61,17 | 1,68% | 558,00 |
| 19.01.2026 | 60,01 | 60,67 | 60,01 | 60,16 | -0,82% | 4.112,00 |
| 16.01.2026 | 60,68 | 60,94 | 60,37 | 60,66 | 0,03% | 895,00 |
| 15.01.2026 | 61,19 | 61,54 | 60,64 | 60,64 | -0,93% | 1.327,00 |
| 14.01.2026 | 60,90 | 61,56 | 60,82 | 61,21 | 0,23% | 908,00 |
| 13.01.2026 | 60,31 | 61,07 | 60,06 | 61,07 | 1,16% | 2.291,00 |
| 12.01.2026 | 60,06 | 60,70 | 60,01 | 60,37 | -0,53% | 4.475,00 |
| 09.01.2026 | 59,32 | 60,69 | 59,32 | 60,69 | 2,07% | 1.062,00 |
| 08.01.2026 | 57,80 | 59,59 | 57,80 | 59,46 | 2,85% | 1.321,00 |
| 07.01.2026 | 58,11 | 58,31 | 57,66 | 57,81 | -0,40% | 2.606,00 |
| 06.01.2026 | 58,01 | 58,25 | 57,92 | 58,04 | 0,05% | 1.744,00 |
| 05.01.2026 | 59,06 | 59,24 | 57,98 | 58,01 | -1,59% | 9.610,00 |
| 02.01.2026 | 59,67 | 59,80 | 58,89 | 58,95 | -1,07% | 2.613,00 |
| 30.12.2025 | 59,40 | 59,65 | 59,40 | 59,59 | -0,33% | 358,00 |
| 29.12.2025 | 59,49 | 59,79 | 59,37 | 59,79 | 0,54% | 726,00 |
| 23.12.2025 | 59,51 | 59,74 | 59,47 | 59,47 | -0,17% | 326,00 |
| 22.12.2025 | 59,99 | 59,99 | 59,40 | 59,57 | -1,29% | 3.311,00 |
| 19.12.2025 | 59,81 | 60,35 | 59,81 | 60,35 | 0,33% | 1.575,00 |
| 18.12.2025 | 60,01 | 60,30 | 59,86 | 60,15 | 0,17% | 952,00 |
| 17.12.2025 | 60,01 | 60,18 | 59,91 | 60,05 | -0,13% | 457,00 |
| 16.12.2025 | 60,24 | 60,49 | 60,13 | 60,13 | -0,51% | 1.200,00 |
| 15.12.2025 | 60,12 | 60,53 | 59,96 | 60,44 | 0,63% | 1.193,00 |
| 12.12.2025 | 59,01 | 60,06 | 58,90 | 60,06 | 2,14% | 1.479,00 |
| 11.12.2025 | 59,93 | 60,20 | 58,80 | 58,80 | -2,41% | 950,00 |
| 10.12.2025 | 60,19 | 60,55 | 60,19 | 60,25 | 0,03% | 389,00 |
| 09.12.2025 | 60,39 | 60,58 | 60,10 | 60,23 | 0,65% | 763,00 |
| 08.12.2025 | 60,16 | 60,19 | 59,80 | 59,84 | -0,58% | 419,00 |
| 05.12.2025 | 60,43 | 60,61 | 60,14 | 60,19 | -0,59% | 548,00 |
| 04.12.2025 | 60,59 | 60,98 | 60,55 | 60,55 | 0,07% | 486,00 |
| 03.12.2025 | 60,81 | 60,90 | 60,51 | 60,51 | -0,44% | 691,00 |
| 02.12.2025 | 61,68 | 62,01 | 60,74 | 60,78 | -2,20% | 1.743,00 |
| 01.12.2025 | 62,80 | 62,80 | 62,08 | 62,15 | -1,15% | 6.077,00 |
| 28.11.2025 | 63,00 | 63,22 | 62,78 | 62,87 | -0,19% | 653,00 |
| 27.11.2025 | 62,83 | 62,99 | 62,82 | 62,99 | 0,19% | 628,00 |
| 26.11.2025 | 62,63 | 62,95 | 62,63 | 62,87 | 0,54% | 1.212,00 |
| 25.11.2025 | 62,96 | 63,09 | 62,52 | 62,53 | -0,26% | 789,00 |
| 24.11.2025 | 63,31 | 63,37 | 62,15 | 62,69 | -1,24% | 618,00 |
| 21.11.2025 | 61,71 | 63,48 | 61,71 | 63,48 | 3,51% | 3.707,00 |
| 20.11.2025 | 61,51 | 61,54 | 61,29 | 61,33 | -0,26% | 41,00 |
| 19.11.2025 | 61,21 | 61,49 | 61,21 | 61,49 | 0,16% | 1.215,00 |
| 18.11.2025 | 60,96 | 61,39 | 60,72 | 61,39 | 0,36% | 604,00 |
| 17.11.2025 | 61,18 | 61,60 | 61,17 | 61,17 | 0,18% | 3.650,00 |
| 14.11.2025 | 61,00 | 61,38 | 60,81 | 61,06 | -0,26% | 663,00 |
| 13.11.2025 | 61,51 | 61,59 | 61,22 | 61,22 | -0,99% | 933,00 |
| 12.11.2025 | 61,70 | 62,03 | 61,61 | 61,83 | 0,10% | 3.164,00 |
| 11.11.2025 | 60,86 | 61,77 | 60,86 | 61,77 | 1,36% | 410,00 |
| 10.11.2025 | 60,77 | 60,94 | 60,49 | 60,94 | 0,02% | 716,00 |
| 08.11.2025 | 59,81 | 60,93 | 59,81 | 60,93 | 2,15% | 422,00 |
| 06.11.2025 | 59,33 | 59,69 | 58,98 | 59,65 | 0,30% | 18.019,00 |
| 05.11.2025 | 59,73 | 59,90 | 59,43 | 59,47 | -0,39% | 666,00 |
| 04.11.2025 | 59,00 | 59,71 | 59,00 | 59,70 | 1,14% | 260,00 |
| 03.11.2025 | 59,90 | 59,90 | 58,86 | 59,03 | -1,24% | 17.614,00 |
| 31.10.2025 | 59,16 | 59,80 | 59,16 | 59,77 | 0,39% | 912,00 |
| 30.10.2025 | 59,11 | 59,83 | 59,01 | 59,54 | 0,80% | 40.527,00 |
| 29.10.2025 | 60,21 | 60,21 | 58,53 | 59,07 | -2,01% | 41.740,00 |
| 28.10.2025 | 60,01 | 60,68 | 60,01 | 60,28 | 0,45% | 1.164,00 |
| 27.10.2025 | 60,08 | 60,08 | 59,65 | 60,01 | -0,10% | 627,00 |
| 24.10.2025 | 60,24 | 60,30 | 59,99 | 60,07 | -0,43% | 521,00 |
| 23.10.2025 | 60,79 | 61,03 | 60,33 | 60,33 | -1,24% | 1.668,00 |
| 22.10.2025 | 61,23 | 61,62 | 61,01 | 61,09 | 0,08% | 1.959,00 |
| 21.10.2025 | 59,00 | 61,39 | 58,80 | 61,04 | 3,77% | 25.634,00 |
| 20.10.2025 | 58,64 | 58,82 | 58,41 | 58,82 | 0,27% | 1.418,00 |
| 17.10.2025 | 57,42 | 58,66 | 57,42 | 58,66 | 0,88% | 146,00 |
| 16.10.2025 | 57,66 | 58,15 | 57,58 | 58,15 | 1,04% | 365,00 |
| 15.10.2025 | 58,20 | 58,22 | 57,55 | 57,55 | -0,74% | 724,00 |
| 14.10.2025 | 57,50 | 57,98 | 57,50 | 57,98 | 0,61% | 1.836,00 |
| 13.10.2025 | 57,63 | 57,63 | 57,46 | 57,63 | -0,10% | 1.207,00 |
| 10.10.2025 | 57,53 | 57,91 | 57,53 | 57,69 | 1,51% | 252,00 |
| 09.10.2025 | 56,83 | 56,83 | 57,09 | 56,83 | -0,73% | - |
| 07.10.2025 | 56,60 | 57,33 | 56,50 | 57,25 | 1,76% | 6.842,00 |
| 06.10.2025 | 56,99 | 57,27 | 56,26 | 56,26 | -0,74% | 537,00 |
| 03.10.2025 | 56,46 | 56,86 | 56,38 | 56,68 | 0,75% | 161,00 |
| 02.10.2025 | 56,78 | 56,96 | 56,26 | 56,26 | -1,02% | 1.306,00 |
| 01.10.2025 | 56,50 | 56,85 | 56,40 | 56,84 | 0,23% | 6.604,00 |
| 30.09.2025 | 56,16 | 56,71 | 56,16 | 56,71 | 0,76% | 316,00 |
| 29.09.2025 | 56,11 | 56,31 | 55,70 | 56,28 | 0,50% | 3.934,00 |
| 26.09.2025 | 56,51 | 56,65 | 56,00 | 56,00 | -1,08% | 656,00 |
| 25.09.2025 | 56,92 | 57,17 | 56,61 | 56,61 | 0,04% | 449,00 |
| 24.09.2025 | 56,68 | 56,91 | 56,53 | 56,59 | 0,32% | 3.062,00 |
| 23.09.2025 | 56,13 | 56,41 | 56,04 | 56,41 | 0,27% | 1.170,00 |
| 22.09.2025 | 56,71 | 56,71 | 56,26 | 56,26 | -0,39% | 1.038,00 |
| 19.09.2025 | 56,61 | 56,79 | 56,26 | 56,48 | 0,12% | 2.128,00 |
| 18.09.2025 | 56,68 | 56,78 | 56,41 | 56,41 | 0,25% | 1.748,00 |
| 17.09.2025 | 56,01 | 56,57 | 56,01 | 56,27 | 0,50% | 1.117,00 |
| 16.09.2025 | 56,31 | 56,31 | 55,92 | 55,99 | -0,55% | 508,00 |
| 15.09.2025 | 57,06 | 57,06 | 56,22 | 56,30 | -2,60% | 1.113,00 |