66,525€
1,16%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 65,75 | 66,71 | 65,74 | 66,53 | 1,29% | 7.077,00 |
| 01.04.2026 | 65,81 | 65,98 | 64,86 | 65,68 | -0,19% | 2.310,00 |
| 31.03.2026 | 66,60 | 66,90 | 65,47 | 65,81 | -1,14% | 8.320,00 |
| 30.03.2026 | 65,74 | 67,26 | 65,69 | 66,57 | 1,26% | 1.895,00 |
| 27.03.2026 | 64,85 | 66,08 | 64,81 | 65,74 | 1,38% | 3.955,00 |
| 26.03.2026 | 65,05 | 65,60 | 64,79 | 64,84 | -0,41% | 3.216,00 |
| 25.03.2026 | 64,73 | 65,33 | 63,96 | 65,11 | 0,99% | 2.428,00 |
| 24.03.2026 | 64,76 | 65,32 | 64,39 | 64,47 | -0,33% | 6.278,00 |
| 23.03.2026 | 64,71 | 65,53 | 64,17 | 64,69 | -0,05% | 3.778,00 |
| 20.03.2026 | 65,32 | 65,82 | 64,44 | 64,72 | -0,77% | 5.905,00 |
| 19.03.2026 | 66,40 | 66,59 | 65,20 | 65,22 | -1,69% | 1.790,00 |
| 18.03.2026 | 67,33 | 67,48 | 66,05 | 66,34 | -1,34% | 5.753,00 |
| 17.03.2026 | 67,66 | 67,85 | 67,17 | 67,24 | -0,64% | 4.540,00 |
| 16.03.2026 | 67,80 | 68,22 | 67,45 | 67,67 | -0,09% | 3.826,00 |
| 13.03.2026 | 67,22 | 68,24 | 67,08 | 67,73 | 0,47% | 7.060,00 |
| 12.03.2026 | 67,08 | 67,85 | 66,65 | 67,41 | 0,46% | 4.952,00 |
| 11.03.2026 | 67,07 | 67,26 | 66,09 | 67,10 | -0,01% | 5.352,00 |
| 10.03.2026 | 66,89 | 67,35 | 66,27 | 67,11 | 0,29% | 3.657,00 |
| 09.03.2026 | 66,31 | 67,19 | 66,11 | 66,91 | 0,76% | 3.626,00 |
| 06.03.2026 | 66,60 | 66,70 | 65,99 | 66,41 | 0,09% | 2.908,00 |
| 05.03.2026 | 67,15 | 67,34 | 66,08 | 66,35 | -1,10% | 3.007,00 |
| 04.03.2026 | 68,14 | 68,40 | 66,85 | 67,08 | -1,80% | 8.380,00 |
| 03.03.2026 | 68,66 | 69,04 | 67,78 | 68,31 | -0,42% | 9.977,00 |
| 02.03.2026 | 69,43 | 69,55 | 68,58 | 68,60 | -0,62% | 6.378,00 |
| 27.02.2026 | 67,99 | 69,11 | 67,95 | 69,03 | 1,40% | 3.680,00 |
| 26.02.2026 | 67,93 | 68,50 | 67,87 | 68,07 | -0,13% | 3.452,00 |
| 25.02.2026 | 68,34 | 68,48 | 67,47 | 68,16 | -0,58% | 2.059,00 |
| 24.02.2026 | 68,40 | 68,85 | 67,86 | 68,56 | 0,32% | 5.546,00 |
| 23.02.2026 | 67,40 | 68,56 | 67,28 | 68,34 | 0,89% | 6.217,00 |
| 20.02.2026 | 67,16 | 67,74 | 66,95 | 67,74 | 1,06% | 4.542,00 |
| 19.02.2026 | 67,30 | 67,76 | 66,81 | 67,03 | -0,64% | 4.252,00 |
| 18.02.2026 | 67,19 | 67,54 | 66,89 | 67,46 | 0,45% | 2.110,00 |
| 17.02.2026 | 66,49 | 67,27 | 66,37 | 67,16 | 1,45% | 4.050,00 |
| 16.02.2026 | 66,40 | 66,67 | 65,94 | 66,20 | -0,08% | 15.280,00 |
| 13.02.2026 | 66,50 | 66,85 | 65,87 | 66,25 | -0,39% | 3.937,00 |
| 12.02.2026 | 66,39 | 67,75 | 66,02 | 66,51 | 0,43% | 10.495,00 |
| 11.02.2026 | 64,51 | 66,52 | 64,45 | 66,23 | 2,55% | 6.182,00 |
| 10.02.2026 | 65,67 | 65,78 | 62,84 | 64,58 | -1,30% | 2.978,00 |
| 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 |