64,350€
2,50%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 63,49 | 64,70 | 62,97 | 64,19 | 1,94% | 575,00 |
| 16.04.2025 | 63,04 | 63,96 | 62,66 | 62,97 | -1,16% | 355,00 |
| 15.04.2025 | 63,67 | 64,20 | 63,50 | 63,71 | -0,19% | 1.414,00 |
| 14.04.2025 | 62,92 | 63,96 | 62,64 | 63,83 | 1,41% | 472,00 |
| 11.04.2025 | 63,08 | 63,60 | 61,94 | 62,94 | -0,31% | 1.186,00 |
| 10.04.2025 | 63,30 | 64,04 | 61,61 | 63,13 | -1,22% | 1.186,00 |
| 09.04.2025 | 61,50 | 64,33 | 60,87 | 63,91 | 2,30% | 2.308,00 |
| 08.04.2025 | 62,98 | 64,26 | 61,87 | 62,48 | -0,22% | 5.426,00 |
| 07.04.2025 | 60,05 | 63,30 | 59,60 | 62,62 | -2,05% | 3.148,00 |
| 04.04.2025 | 65,62 | 66,79 | 63,76 | 63,93 | -3,65% | 925,00 |
| 03.04.2025 | 64,62 | 66,70 | 63,70 | 66,35 | 0,93% | 5.475,00 |
| 02.04.2025 | 66,52 | 66,86 | 65,45 | 65,74 | -1,31% | 336,00 |
| 01.04.2025 | 66,14 | 66,62 | 65,86 | 66,61 | 0,57% | 181,00 |
| 31.03.2025 | 64,87 | 66,58 | 64,42 | 66,23 | 1,99% | 1.292,00 |
| 28.03.2025 | 65,72 | 65,87 | 64,28 | 64,93 | -1,20% | 404,00 |
| 27.03.2025 | 64,87 | 65,82 | 64,78 | 65,72 | 0,89% | 126,00 |
| 26.03.2025 | 63,80 | 65,43 | 63,77 | 65,14 | 2,15% | 3.204,00 |
| 25.03.2025 | 63,75 | 64,05 | 63,45 | 63,77 | 0,04% | 275,00 |
| 24.03.2025 | 64,01 | 64,01 | 63,15 | 63,75 | 0,40% | 1.117,00 |
| 21.03.2025 | 64,27 | 64,46 | 63,03 | 63,49 | -0,90% | 258,00 |
| 20.03.2025 | 63,52 | 64,53 | 63,52 | 64,07 | 0,90% | 95,00 |
| 19.03.2025 | 63,62 | 63,81 | 63,04 | 63,50 | 0,12% | 25,00 |
| 18.03.2025 | 64,18 | 64,43 | 63,31 | 63,42 | -1,18% | 223,00 |
| 17.03.2025 | 63,42 | 64,27 | 63,14 | 64,18 | 1,08% | 1.732,00 |
| 14.03.2025 | 63,91 | 63,93 | 62,81 | 63,49 | -1,04% | 614,00 |
| 13.03.2025 | 64,28 | 64,93 | 63,74 | 64,16 | -0,16% | 483,00 |
| 12.03.2025 | 65,13 | 65,19 | 63,92 | 64,26 | -1,22% | 1.730,00 |
| 11.03.2025 | 65,80 | 66,17 | 64,62 | 65,05 | -1,52% | 1.082,00 |
| 10.03.2025 | 65,67 | 67,58 | 65,60 | 66,06 | 0,33% | 1.059,00 |
| 07.03.2025 | 65,11 | 66,30 | 64,29 | 65,84 | 0,80% | 143,00 |
| 06.03.2025 | 64,89 | 65,38 | 64,04 | 65,32 | 0,62% | 841,00 |
| 05.03.2025 | 66,38 | 66,39 | 64,65 | 64,91 | -1,90% | 1.442,00 |
| 04.03.2025 | 68,86 | 69,01 | 65,86 | 66,17 | -4,07% | 2.659,00 |
| 03.03.2025 | 68,15 | 69,06 | 66,50 | 68,97 | 0,50% | 142,00 |
| 28.02.2025 | 68,11 | 68,76 | 67,74 | 68,63 | 0,75% | 1.235,00 |
| 27.02.2025 | 67,65 | 68,73 | 67,15 | 68,12 | 0,84% | 1.323,00 |
| 26.02.2025 | 68,33 | 68,33 | 67,13 | 67,55 | -0,63% | 625,00 |
| 25.02.2025 | 67,41 | 68,39 | 67,10 | 67,98 | 0,76% | 1.181,00 |
| 24.02.2025 | 68,09 | 68,55 | 67,10 | 67,46 | -1,19% | 1.588,00 |
| 21.02.2025 | 66,69 | 68,45 | 66,65 | 68,27 | 2,35% | 3.235,00 |
| 20.02.2025 | 67,12 | 67,12 | 66,23 | 66,70 | -0,77% | 1.363,00 |
| 19.02.2025 | 66,13 | 67,27 | 65,94 | 67,22 | 1,73% | 1.445,00 |
| 18.02.2025 | 65,52 | 66,44 | 65,10 | 66,08 | 0,95% | 1.459,00 |
| 17.02.2025 | 65,67 | 65,87 | 64,88 | 65,46 | -0,27% | 576,00 |
| 14.02.2025 | 66,64 | 66,69 | 65,44 | 65,64 | -1,19% | 552,00 |
| 13.02.2025 | 66,09 | 67,02 | 65,75 | 66,43 | 0,48% | 2.032,00 |
| 12.02.2025 | 64,97 | 66,21 | 64,60 | 66,11 | 1,32% | 944,00 |
| 11.02.2025 | 62,52 | 65,60 | 62,48 | 65,25 | 4,22% | 1.653,00 |
| 10.02.2025 | 61,99 | 62,62 | 61,76 | 62,61 | 1,26% | 1.448,00 |
| 07.02.2025 | 61,08 | 61,92 | 60,85 | 61,83 | 1,38% | 1.245,00 |
| 06.02.2025 | 60,83 | 61,48 | 60,64 | 60,99 | 0,53% | 1.534,00 |
| 05.02.2025 | 60,25 | 60,80 | 60,07 | 60,67 | 0,54% | 4.830,00 |
| 04.02.2025 | 61,43 | 61,45 | 60,06 | 60,34 | -1,97% | 1.314,00 |
| 03.02.2025 | 61,34 | 61,92 | 60,87 | 61,56 | 0,62% | 2.527,00 |
| 31.01.2025 | 61,55 | 61,82 | 61,04 | 61,18 | -0,54% | 434,00 |
| 30.01.2025 | 60,43 | 61,68 | 60,43 | 61,51 | 1,93% | 2.834,00 |
| 29.01.2025 | 59,80 | 60,78 | 59,72 | 60,35 | 1,00% | 2.450,00 |
| 28.01.2025 | 61,04 | 61,37 | 59,71 | 59,75 | -1,90% | 626,00 |
| 27.01.2025 | 59,02 | 61,17 | 58,86 | 60,90 | 3,23% | 2.521,00 |
| 24.01.2025 | 58,90 | 59,26 | 58,55 | 59,00 | -0,10% | 3.419,00 |
| 23.01.2025 | 59,28 | 59,63 | 58,96 | 59,06 | -0,46% | 1.800,00 |
| 22.01.2025 | 59,98 | 60,08 | 59,14 | 59,33 | -0,90% | 2.291,00 |
| 21.01.2025 | 60,90 | 60,91 | 59,74 | 59,87 | -1,38% | 476,00 |
| 20.01.2025 | 60,83 | 61,32 | 60,54 | 60,71 | -0,51% | 1.936,00 |
| 17.01.2025 | 60,38 | 61,09 | 60,30 | 61,02 | 0,94% | 2.011,00 |
| 16.01.2025 | 60,14 | 60,49 | 59,57 | 60,45 | 0,77% | 397,00 |
| 15.01.2025 | 60,26 | 60,59 | 59,91 | 59,99 | -0,37% | 170,00 |
| 14.01.2025 | 60,20 | 60,24 | 59,59 | 60,22 | -0,17% | 721,00 |
| 13.01.2025 | 59,68 | 60,56 | 59,50 | 60,32 | 1,19% | 1.654,00 |
| 10.01.2025 | 60,10 | 60,35 | 59,25 | 59,61 | -0,49% | 456,00 |
| 09.01.2025 | 59,69 | 59,98 | 59,65 | 59,90 | 0,18% | 305,00 |
| 08.01.2025 | 58,96 | 59,88 | 58,88 | 59,79 | 1,65% | 379,00 |
| 07.01.2025 | 58,85 | 59,53 | 58,30 | 58,82 | 0,56% | 1.557,00 |
| 06.01.2025 | 59,99 | 60,04 | 58,40 | 58,50 | -2,37% | 530,00 |
| 03.01.2025 | 60,34 | 60,40 | 59,80 | 59,92 | -0,63% | 312,00 |
| 02.01.2025 | 60,15 | 60,83 | 60,08 | 60,30 | 0,93% | 1.206,00 |
| 30.12.2024 | 59,85 | 59,97 | 59,73 | 59,74 | -0,29% | 321,00 |
| 27.12.2024 | 59,92 | 60,42 | 59,67 | 59,92 | -0,03% | 480,00 |
| 23.12.2024 | 59,98 | 60,33 | 59,13 | 59,94 | -0,12% | 237,00 |
| 20.12.2024 | 60,28 | 60,49 | 59,80 | 60,01 | -0,32% | 487,00 |
| 19.12.2024 | 60,47 | 60,95 | 60,09 | 60,21 | -0,69% | 4.272,00 |
| 18.12.2024 | 60,33 | 61,42 | 59,93 | 60,63 | 0,23% | 2.850,00 |
| 17.12.2024 | 59,53 | 60,55 | 59,36 | 60,49 | 1,57% | 571,00 |
| 16.12.2024 | 60,22 | 60,86 | 59,33 | 59,55 | -0,97% | 945,00 |
| 13.12.2024 | 60,97 | 61,13 | 60,13 | 60,14 | -1,41% | 135,00 |
| 12.12.2024 | 59,62 | 61,07 | 59,55 | 61,00 | 2,19% | 1.050,00 |
| 11.12.2024 | 59,80 | 60,63 | 59,48 | 59,69 | -0,17% | 1.061,00 |
| 10.12.2024 | 59,31 | 59,87 | 58,75 | 59,79 | 0,70% | 644,00 |
| 09.12.2024 | 59,50 | 59,59 | 58,52 | 59,37 | 0,27% | 1.854,00 |
| 06.12.2024 | 59,47 | 59,93 | 59,21 | 59,21 | -0,41% | 1.588,00 |
| 05.12.2024 | 59,56 | 59,64 | 58,67 | 59,46 | 0,48% | 1.275,00 |
| 04.12.2024 | 60,52 | 60,57 | 58,87 | 59,17 | -2,11% | 1.454,00 |
| 03.12.2024 | 60,74 | 60,87 | 59,91 | 60,45 | -0,31% | 450,00 |
| 02.12.2024 | 60,67 | 61,60 | 60,47 | 60,64 | 0,09% | 1.165,00 |
| 29.11.2024 | 60,87 | 61,05 | 60,46 | 60,58 | -1,42% | 47,00 |
| 28.11.2024 | 61,23 | 61,90 | 61,04 | 61,45 | 0,97% | 302,00 |
| 27.11.2024 | 61,58 | 61,65 | 60,86 | 60,86 | -1,19% | 4.481,00 |
| 26.11.2024 | 61,33 | 61,68 | 61,33 | 61,59 | 0,56% | 377,00 |
| 25.11.2024 | 61,17 | 61,25 | 61,11 | 61,25 | -0,10% | 2.127,00 |
| 22.11.2024 | 61,01 | 61,69 | 60,93 | 61,31 | 0,96% | 1.857,00 |