59,590€
-0,32%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 59,90 | 60,00 | 59,37 | 59,63 | -0,40% | 276,00 |
| 04.11.2024 | 59,72 | 60,01 | 59,42 | 59,87 | -0,31% | 819,00 |
| 01.11.2024 | 60,03 | 60,46 | 59,90 | 60,05 | 0,18% | 1.238,00 |
| 31.10.2024 | 60,70 | 61,05 | 59,95 | 59,95 | -1,28% | 2.409,00 |
| 30.10.2024 | 60,75 | 61,26 | 60,37 | 60,72 | 0,11% | 4.565,00 |
| 29.10.2024 | 61,70 | 61,92 | 60,60 | 60,66 | -1,70% | 897,00 |
| 28.10.2024 | 62,31 | 62,40 | 61,58 | 61,71 | -0,45% | 684,00 |
| 25.10.2024 | 62,19 | 62,52 | 61,88 | 61,99 | -0,26% | 1.110,00 |
| 24.10.2024 | 62,98 | 63,39 | 61,97 | 62,15 | -1,44% | 735,00 |
| 23.10.2024 | 64,35 | 65,27 | 61,66 | 63,06 | -2,00% | 1.232,00 |
| 22.10.2024 | 64,26 | 64,51 | 63,50 | 64,34 | 0,19% | 243,00 |
| 21.10.2024 | 64,93 | 65,01 | 64,09 | 64,22 | -0,64% | 502,00 |
| 18.10.2024 | 64,48 | 64,94 | 64,10 | 64,63 | 0,13% | 3.427,00 |
| 17.10.2024 | 64,97 | 65,31 | 64,29 | 64,55 | -0,67% | 3.295,00 |
| 16.10.2024 | 64,48 | 65,03 | 64,04 | 64,98 | 0,51% | 428,00 |
| 15.10.2024 | 64,74 | 65,33 | 64,30 | 64,65 | 0,19% | 3.979,00 |
| 14.10.2024 | 63,68 | 64,63 | 63,57 | 64,53 | 1,48% | 631,00 |
| 11.10.2024 | 63,37 | 63,63 | 63,06 | 63,59 | 0,41% | 146,00 |
| 10.10.2024 | 63,60 | 63,95 | 63,13 | 63,33 | -0,42% | 56,00 |
| 09.10.2024 | 62,93 | 63,72 | 62,93 | 63,60 | 0,86% | 202,00 |
| 08.10.2024 | 63,00 | 63,23 | 62,49 | 63,05 | 0,25% | 584,00 |
| 07.10.2024 | 63,93 | 63,99 | 62,86 | 62,89 | -1,43% | 494,00 |
| 04.10.2024 | 64,01 | 64,03 | 63,78 | 63,80 | -0,05% | 414,00 |
| 03.10.2024 | 64,19 | 64,45 | 63,78 | 63,83 | -0,62% | 197,00 |
| 02.10.2024 | 64,62 | 64,85 | 63,96 | 64,23 | -0,82% | 471,00 |
| 01.10.2024 | 64,24 | 65,36 | 64,17 | 64,76 | 0,61% | 1.437,00 |
| 27.09.2024 | 63,90 | 64,48 | 63,90 | 64,37 | 1,07% | 156,00 |
| 26.09.2024 | 64,10 | 64,17 | 63,69 | 63,69 | -0,22% | 351,00 |
| 25.09.2024 | 64,56 | 64,56 | 63,83 | 63,83 | -0,89% | 368,00 |
| 23.09.2024 | 64,01 | 64,71 | 64,01 | 64,40 | 0,78% | 776,00 |
| 20.09.2024 | 63,23 | 63,90 | 63,23 | 63,90 | 0,88% | 493,00 |
| 19.09.2024 | 64,67 | 64,67 | 63,29 | 63,34 | -1,98% | 1.348,00 |
| 18.09.2024 | 64,57 | 64,87 | 64,20 | 64,62 | 0,11% | 136,00 |
| 17.09.2024 | 64,61 | 64,78 | 64,55 | 64,55 | -0,34% | 306,00 |
| 16.09.2024 | 64,49 | 64,85 | 64,30 | 64,77 | 0,72% | 544,00 |
| 13.09.2024 | 63,78 | 64,31 | 63,78 | 64,31 | -0,09% | 51,00 |
| 12.09.2024 | 64,47 | 64,69 | 64,37 | 64,37 | -0,14% | 354,00 |
| 11.09.2024 | 64,62 | 64,99 | 64,46 | 64,46 | -0,88% | 3.126,00 |
| 10.09.2024 | 65,09 | 65,59 | 64,99 | 65,03 | 1,37% | 719,00 |
| 06.09.2024 | 63,94 | 64,27 | 63,76 | 64,15 | 0,11% | 191,00 |
| 05.09.2024 | 65,49 | 65,49 | 64,08 | 64,08 | -1,81% | 1.106,00 |
| 04.09.2024 | 65,71 | 66,16 | 65,00 | 65,26 | -1,17% | 1.480,00 |
| 03.09.2024 | 65,35 | 66,29 | 65,35 | 66,03 | 0,67% | 312,00 |
| 02.09.2024 | 65,20 | 65,59 | 65,01 | 65,59 | 0,12% | 453,00 |
| 30.08.2024 | 65,05 | 65,51 | 64,97 | 65,51 | 0,68% | 1.225,00 |
| 29.08.2024 | 64,57 | 65,07 | 64,57 | 65,07 | 1,47% | 1.967,00 |
| 28.08.2024 | 64,13 | 64,13 | 64,13 | 64,13 | 0,47% | - |
| 27.08.2024 | 63,49 | 64,02 | 63,36 | 63,83 | 0,66% | 1.966,00 |
| 26.08.2024 | 62,51 | 63,41 | 62,47 | 63,41 | 2,44% | 414,00 |
| 23.08.2024 | 62,41 | 62,42 | 61,90 | 61,90 | -0,58% | 2.360,00 |
| 22.08.2024 | 62,31 | 62,64 | 62,17 | 62,26 | 0,16% | 699,00 |
| 21.08.2024 | 62,31 | 63,00 | 62,16 | 62,16 | -0,13% | 688,00 |
| 20.08.2024 | 62,21 | 62,26 | 62,05 | 62,24 | -0,03% | 1.194,00 |
| 19.08.2024 | 62,69 | 62,69 | 62,23 | 62,26 | -0,59% | 372,00 |
| 16.08.2024 | 62,61 | 62,96 | 62,36 | 62,63 | 0,03% | 683,00 |
| 15.08.2024 | 62,27 | 62,86 | 62,21 | 62,61 | 0,45% | 855,00 |
| 14.08.2024 | 62,26 | 62,41 | 62,02 | 62,33 | 0,48% | 618,00 |
| 13.08.2024 | 62,27 | 62,50 | 62,02 | 62,03 | -0,53% | 408,00 |
| 12.08.2024 | 62,91 | 62,99 | 62,29 | 62,36 | -0,56% | 354,00 |
| 09.08.2024 | 62,77 | 63,04 | 62,71 | 62,71 | -0,60% | 2.276,00 |
| 08.08.2024 | 62,49 | 63,09 | 62,45 | 63,09 | 0,45% | 1.512,00 |
| 07.08.2024 | 62,47 | 63,26 | 62,25 | 62,81 | 0,42% | 1.226,00 |
| 06.08.2024 | 61,95 | 62,81 | 61,95 | 62,55 | 0,79% | 1.517,00 |
| 05.08.2024 | 62,00 | 63,00 | 60,30 | 62,06 | -1,02% | 3.574,00 |
| 02.08.2024 | 62,51 | 62,86 | 62,11 | 62,70 | -0,56% | 947,00 |
| 01.08.2024 | 61,61 | 63,05 | 61,61 | 63,05 | 2,37% | 1.347,00 |
| 31.07.2024 | 62,36 | 62,54 | 61,59 | 61,59 | -1,75% | 454,00 |
| 30.07.2024 | 61,67 | 62,69 | 61,66 | 62,69 | 1,65% | 4.733,00 |
| 29.07.2024 | 61,99 | 61,99 | 61,58 | 61,67 | 0,03% | 380,00 |
| 26.07.2024 | 60,90 | 61,65 | 60,81 | 61,65 | 1,20% | 1.470,00 |
| 25.07.2024 | 60,61 | 61,50 | 60,56 | 60,92 | 0,76% | 6.676,00 |
| 24.07.2024 | 59,89 | 60,53 | 59,81 | 60,46 | 0,82% | 2.750,00 |
| 23.07.2024 | 59,51 | 60,68 | 59,46 | 59,97 | -0,08% | 4.404,00 |
| 22.07.2024 | 60,02 | 60,02 | 60,02 | 60,02 | 0,00% | - |
| 19.07.2024 | 59,73 | 60,02 | 59,73 | 60,02 | 0,12% | 465,00 |
| 18.07.2024 | 59,74 | 60,24 | 59,68 | 59,95 | 0,57% | 363,00 |
| 17.07.2024 | 58,81 | 59,77 | 58,81 | 59,61 | 1,15% | 5.566,00 |
| 16.07.2024 | 58,24 | 58,93 | 58,11 | 58,93 | 0,79% | 662,00 |
| 15.07.2024 | 58,51 | 58,51 | 58,24 | 58,47 | -0,37% | 421,00 |
| 12.07.2024 | 58,00 | 58,69 | 58,00 | 58,69 | 1,14% | 441,00 |
| 11.07.2024 | 57,83 | 58,20 | 57,79 | 58,03 | 0,22% | 493,00 |
| 10.07.2024 | 57,82 | 58,14 | 57,79 | 57,90 | -0,31% | 1.040,00 |
| 09.07.2024 | 58,08 | 58,29 | 57,97 | 58,08 | -0,05% | 410,00 |
| 08.07.2024 | 58,81 | 58,91 | 58,11 | 58,11 | -1,09% | 278,00 |
| 05.07.2024 | 58,61 | 58,75 | 58,26 | 58,75 | 0,32% | 413,00 |
| 04.07.2024 | 58,64 | 58,84 | 58,56 | 58,56 | -0,27% | 433,00 |
| 03.07.2024 | 58,66 | 58,90 | 58,66 | 58,72 | -0,05% | 3.887,00 |
| 02.07.2024 | 58,98 | 59,13 | 58,75 | 58,75 | -0,27% | 295,00 |
| 01.07.2024 | 59,37 | 59,38 | 58,91 | 58,91 | -0,87% | 606,00 |
| 28.06.2024 | 59,79 | 59,83 | 59,43 | 59,43 | -0,37% | 206,00 |
| 27.06.2024 | 59,72 | 59,72 | 59,58 | 59,65 | -0,48% | 39,00 |
| 26.06.2024 | 59,56 | 59,94 | 59,40 | 59,94 | 0,71% | 717,00 |
| 25.06.2024 | 59,68 | 59,73 | 59,40 | 59,52 | 0,20% | 504,00 |
| 24.06.2024 | 58,54 | 59,40 | 58,53 | 59,40 | 1,28% | 392,00 |
| 21.06.2024 | 57,91 | 58,84 | 57,91 | 58,65 | 1,00% | 2.120,00 |
| 20.06.2024 | 58,23 | 58,37 | 58,07 | 58,07 | -0,24% | 848,00 |
| 19.06.2024 | 58,21 | 58,39 | 58,02 | 58,21 | -0,43% | 1.750,00 |
| 18.06.2024 | 58,34 | 58,53 | 58,32 | 58,46 | 0,02% | 343,00 |
| 17.06.2024 | 58,59 | 58,59 | 58,31 | 58,45 | 0,31% | 789,00 |
| 14.06.2024 | 58,06 | 58,29 | 58,06 | 58,27 | -0,43% | 249,00 |