60,060€
2,14%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 59,02 | 60,15 | 58,89 | 60,05 | 2,13% | 1.447,00 |
| 11.12.2025 | 60,05 | 60,34 | 58,56 | 58,80 | -2,41% | 940,00 |
| 10.12.2025 | 60,25 | 60,56 | 59,74 | 60,25 | 0,03% | 389,00 |
| 09.12.2025 | 60,33 | 60,68 | 60,08 | 60,23 | 0,65% | 792,00 |
| 08.12.2025 | 60,14 | 60,48 | 59,67 | 59,84 | -0,58% | 367,00 |
| 05.12.2025 | 60,51 | 60,74 | 60,03 | 60,19 | -0,59% | 608,00 |
| 04.12.2025 | 60,69 | 61,15 | 60,45 | 60,55 | 0,07% | 486,00 |
| 03.12.2025 | 60,80 | 61,22 | 60,51 | 60,51 | -0,44% | 704,00 |
| 02.12.2025 | 61,89 | 62,04 | 60,68 | 60,78 | -2,20% | 1.818,00 |
| 01.12.2025 | 62,80 | 62,95 | 61,95 | 62,15 | -1,15% | 11.824,00 |
| 28.11.2025 | 62,99 | 63,26 | 62,75 | 62,87 | -0,19% | 638,00 |
| 27.11.2025 | 62,91 | 63,01 | 62,61 | 62,99 | 0,19% | 628,00 |
| 26.11.2025 | 62,81 | 63,04 | 62,51 | 62,87 | 0,54% | 1.213,00 |
| 25.11.2025 | 63,02 | 63,16 | 62,31 | 62,53 | -0,26% | 889,00 |
| 24.11.2025 | 63,37 | 63,47 | 62,13 | 62,69 | -1,24% | 479,00 |
| 21.11.2025 | 61,79 | 63,60 | 61,72 | 63,48 | 3,51% | 3.707,00 |
| 20.11.2025 | 61,61 | 61,99 | 61,23 | 61,33 | -0,26% | 41,00 |
| 19.11.2025 | 61,33 | 61,97 | 61,32 | 61,49 | 0,16% | 1.215,00 |
| 18.11.2025 | 60,95 | 61,61 | 60,75 | 61,39 | 0,36% | 604,00 |
| 17.11.2025 | 61,31 | 61,71 | 60,99 | 61,17 | 0,18% | 2.900,00 |
| 14.11.2025 | 61,20 | 61,56 | 60,77 | 61,06 | -0,26% | 623,00 |
| 13.11.2025 | 61,56 | 61,75 | 61,04 | 61,22 | -0,99% | 933,00 |
| 12.11.2025 | 61,73 | 62,05 | 61,51 | 61,83 | 0,10% | 3.179,00 |
| 11.11.2025 | 60,89 | 61,92 | 60,89 | 61,77 | 1,36% | 560,00 |
| 10.11.2025 | 60,71 | 61,11 | 60,09 | 60,94 | 0,02% | 707,00 |
| 07.11.2025 | 59,91 | 61,21 | 59,81 | 60,93 | 2,15% | 422,00 |
| 06.11.2025 | 59,50 | 59,87 | 58,94 | 59,65 | 0,30% | 17.974,00 |
| 05.11.2025 | 59,85 | 59,95 | 59,39 | 59,47 | -0,39% | 716,00 |
| 04.11.2025 | 59,10 | 59,87 | 59,06 | 59,70 | 1,14% | 170,00 |
| 03.11.2025 | 59,81 | 60,03 | 58,71 | 59,03 | -1,24% | 17.569,00 |
| 31.10.2025 | 59,29 | 59,90 | 58,85 | 59,77 | 0,39% | 825,00 |
| 30.10.2025 | 59,00 | 59,89 | 58,82 | 59,54 | 0,80% | 40.497,00 |
| 29.10.2025 | 60,28 | 60,28 | 58,45 | 59,07 | -2,01% | 41.740,00 |
| 28.10.2025 | 60,13 | 60,81 | 60,01 | 60,28 | 0,45% | 1.165,00 |
| 27.10.2025 | 60,00 | 60,20 | 59,53 | 60,01 | -0,10% | 350,00 |
| 24.10.2025 | 60,38 | 60,39 | 59,91 | 60,07 | -0,43% | 501,00 |
| 23.10.2025 | 60,89 | 61,16 | 60,06 | 60,33 | -1,24% | 1.668,00 |
| 22.10.2025 | 61,04 | 61,65 | 60,83 | 61,09 | 0,08% | 1.944,00 |
| 21.10.2025 | 59,00 | 61,49 | 58,75 | 61,04 | 3,77% | 25.600,00 |
| 20.10.2025 | 58,71 | 58,96 | 58,29 | 58,82 | 0,27% | 1.418,00 |
| 17.10.2025 | 57,57 | 58,71 | 57,55 | 58,66 | 0,88% | 173,00 |
| 16.10.2025 | 57,73 | 58,35 | 57,48 | 58,15 | 1,04% | 315,00 |
| 15.10.2025 | 58,09 | 58,26 | 57,49 | 57,55 | -0,74% | 736,00 |
| 14.10.2025 | 57,65 | 58,22 | 57,57 | 57,98 | 0,61% | 1.838,00 |
| 13.10.2025 | 57,61 | 57,75 | 57,06 | 57,63 | -0,10% | 257,00 |
| 10.10.2025 | 57,47 | 57,95 | 57,35 | 57,69 | 0,47% | 393,00 |
| 09.10.2025 | 56,93 | 57,69 | 56,81 | 57,42 | 1,04% | 2.440,00 |
| 08.10.2025 | 57,61 | 57,70 | 56,83 | 56,83 | -0,73% | 5.624,00 |
| 07.10.2025 | 56,56 | 57,59 | 56,47 | 57,25 | 1,76% | 6.886,00 |
| 06.10.2025 | 57,11 | 57,29 | 56,23 | 56,26 | -0,74% | 544,00 |
| 03.10.2025 | 56,58 | 57,11 | 56,33 | 56,68 | 0,75% | 231,00 |
| 02.10.2025 | 56,89 | 56,96 | 56,21 | 56,26 | -1,02% | 1.331,00 |
| 01.10.2025 | 56,53 | 56,94 | 56,42 | 56,84 | 0,45% | 6.702,00 |
| 30.09.2025 | 56,27 | 56,72 | 56,22 | 56,59 | 0,54% | 316,00 |
| 29.09.2025 | 56,15 | 56,35 | 55,63 | 56,28 | 0,50% | 4.596,00 |
| 26.09.2025 | 56,61 | 56,80 | 55,99 | 56,00 | -1,08% | 681,00 |
| 25.09.2025 | 56,73 | 57,23 | 56,54 | 56,61 | 0,04% | 267,00 |
| 24.09.2025 | 56,62 | 56,89 | 56,21 | 56,59 | 0,32% | 3.047,00 |
| 23.09.2025 | 56,22 | 56,51 | 55,88 | 56,41 | 0,27% | 1.195,00 |
| 22.09.2025 | 56,80 | 56,80 | 56,10 | 56,26 | -0,39% | 1.038,00 |
| 19.09.2025 | 56,56 | 56,84 | 56,23 | 56,48 | 0,12% | 1.928,00 |
| 18.09.2025 | 56,92 | 57,01 | 56,33 | 56,41 | 0,25% | 1.748,00 |
| 17.09.2025 | 55,96 | 56,72 | 55,96 | 56,27 | 0,50% | 1.117,00 |
| 16.09.2025 | 56,32 | 56,38 | 55,79 | 55,99 | -0,55% | 508,00 |
| 15.09.2025 | 57,15 | 57,15 | 56,17 | 56,30 | -2,60% | 1.143,00 |
| 12.09.2025 | 57,73 | 58,16 | 57,07 | 57,80 | 0,35% | 129,00 |
| 11.09.2025 | 57,99 | 58,27 | 57,58 | 57,60 | -0,41% | 256,00 |
| 10.09.2025 | 57,92 | 58,20 | 57,34 | 57,84 | -0,48% | 382,00 |
| 09.09.2025 | 57,42 | 58,17 | 57,34 | 58,12 | 1,68% | 800,00 |
| 08.09.2025 | 58,17 | 58,24 | 57,15 | 57,16 | -1,30% | 4.762,00 |
| 05.09.2025 | 58,70 | 58,78 | 57,91 | 57,91 | -2,16% | 838,00 |
| 04.09.2025 | 59,11 | 59,62 | 58,49 | 59,19 | 0,31% | 927,00 |
| 03.09.2025 | 59,17 | 59,31 | 57,77 | 59,01 | -0,41% | 1.183,00 |
| 02.09.2025 | 59,10 | 59,74 | 58,47 | 59,25 | 0,39% | 520,00 |
| 01.09.2025 | 58,93 | 59,35 | 58,83 | 59,02 | 0,07% | 2.627,00 |
| 29.08.2025 | 58,61 | 59,12 | 58,61 | 58,98 | 0,46% | 275,00 |
| 28.08.2025 | 59,29 | 59,36 | 58,46 | 58,71 | -0,59% | 580,00 |
| 27.08.2025 | 59,23 | 59,54 | 58,87 | 59,06 | -0,08% | 438,00 |
| 26.08.2025 | 59,38 | 59,59 | 58,89 | 59,11 | -0,44% | 21.841,00 |
| 25.08.2025 | 60,09 | 60,09 | 59,20 | 59,37 | -0,71% | 525,00 |
| 22.08.2025 | 60,97 | 61,17 | 59,66 | 59,80 | -1,76% | 170,00 |
| 21.08.2025 | 60,67 | 61,01 | 60,40 | 60,87 | 0,35% | 167,00 |
| 20.08.2025 | 60,13 | 61,48 | 60,08 | 60,66 | 0,71% | 185,00 |
| 19.08.2025 | 59,46 | 60,31 | 59,29 | 60,23 | 1,62% | 319,00 |
| 18.08.2025 | 59,66 | 60,01 | 59,19 | 59,27 | -0,85% | 730,00 |
| 15.08.2025 | 59,69 | 60,15 | 59,41 | 59,78 | 0,15% | 317,00 |
| 14.08.2025 | 60,14 | 60,53 | 59,58 | 59,69 | -0,91% | 1.266,00 |
| 13.08.2025 | 60,46 | 60,54 | 59,93 | 60,24 | -0,58% | 774,00 |
| 12.08.2025 | 60,88 | 61,13 | 60,06 | 60,59 | -0,67% | 3.240,00 |
| 11.08.2025 | 60,53 | 61,07 | 60,27 | 61,00 | 0,96% | 2.045,00 |
| 08.08.2025 | 60,33 | 60,82 | 60,20 | 60,42 | -0,08% | 751,00 |
| 07.08.2025 | 59,56 | 60,82 | 59,41 | 60,47 | 1,37% | 2.558,00 |
| 06.08.2025 | 59,75 | 59,92 | 59,07 | 59,65 | -0,03% | 978,00 |
| 05.08.2025 | 59,77 | 60,14 | 59,50 | 59,66 | 0,09% | 1.479,00 |
| 04.08.2025 | 59,67 | 59,73 | 59,01 | 59,61 | 0,13% | 717,00 |
| 01.08.2025 | 59,49 | 59,88 | 59,03 | 59,53 | 0,02% | 2.073,00 |
| 31.07.2025 | 59,99 | 60,10 | 59,33 | 59,52 | -1,12% | 70,00 |
| 30.07.2025 | 60,06 | 60,52 | 59,84 | 60,20 | 0,20% | 363,00 |
| 29.07.2025 | 58,92 | 60,14 | 58,91 | 60,08 | 2,26% | 1.946,00 |
| 28.07.2025 | 59,03 | 59,35 | 58,73 | 58,75 | -0,28% | 10.427,00 |