59,980€
-0,81%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 59,89 | 60,73 | 59,65 | 60,73 | 1,84% | 619,00 |
| 20.11.2024 | 59,30 | 59,63 | 59,01 | 59,63 | 1,14% | 6.877,00 |
| 19.11.2024 | 58,31 | 58,96 | 58,31 | 58,96 | 0,82% | 527,00 |
| 18.11.2024 | 58,76 | 58,83 | 58,35 | 58,48 | 0,03% | 1.823,00 |
| 15.11.2024 | 59,26 | 59,36 | 58,19 | 58,46 | -1,90% | 684,00 |
| 14.11.2024 | 59,72 | 60,10 | 59,22 | 59,59 | 0,08% | 1.056,00 |
| 13.11.2024 | 59,51 | 59,79 | 58,92 | 59,54 | -0,25% | 1.387,00 |
| 12.11.2024 | 59,61 | 59,91 | 59,48 | 59,69 | 0,42% | 20.247,00 |
| 11.11.2024 | 59,98 | 60,17 | 59,44 | 59,44 | -0,49% | 1.143,00 |
| 08.11.2024 | 59,14 | 60,01 | 59,14 | 59,73 | 1,31% | 839,00 |
| 07.11.2024 | 59,32 | 59,49 | 58,96 | 58,96 | -0,71% | 2.445,00 |
| 06.11.2024 | 61,12 | 61,49 | 59,14 | 59,38 | -0,70% | 5.637,00 |
| 05.11.2024 | 59,80 | 60,00 | 59,65 | 59,80 | 0,03% | 416,00 |
| 04.11.2024 | 59,73 | 59,83 | 59,53 | 59,78 | -0,52% | 756,00 |
| 01.11.2024 | 60,03 | 60,37 | 60,00 | 60,09 | -0,28% | 1.103,00 |
| 31.10.2024 | 60,59 | 60,96 | 60,26 | 60,26 | -1,18% | 2.239,00 |
| 30.10.2024 | 60,70 | 61,11 | 60,42 | 60,98 | 0,69% | 4.519,00 |
| 29.10.2024 | 61,60 | 61,75 | 60,56 | 60,56 | -1,64% | 707,00 |
| 28.10.2024 | 62,31 | 62,33 | 61,56 | 61,57 | -0,65% | 659,00 |
| 25.10.2024 | 62,11 | 62,48 | 61,97 | 61,97 | -0,66% | 870,00 |
| 24.10.2024 | 62,96 | 63,19 | 62,00 | 62,38 | -1,31% | 712,00 |
| 23.10.2024 | 64,50 | 64,80 | 61,94 | 63,21 | -1,66% | 1.227,00 |
| 22.10.2024 | 64,29 | 64,44 | 64,17 | 64,28 | -0,54% | 196,00 |
| 18.10.2024 | 64,35 | 64,78 | 64,29 | 64,63 | 0,12% | 3.417,00 |
| 17.10.2024 | 64,84 | 64,99 | 64,29 | 64,55 | -0,59% | 1.045,00 |
| 16.10.2024 | 64,26 | 64,97 | 64,26 | 64,93 | 0,22% | 116,00 |
| 15.10.2024 | 64,51 | 64,79 | 64,46 | 64,79 | 0,45% | 2.479,00 |
| 14.10.2024 | 63,60 | 64,50 | 63,60 | 64,50 | 1,49% | 631,00 |
| 11.10.2024 | 63,21 | 63,55 | 63,21 | 63,55 | 0,63% | 136,00 |
| 10.10.2024 | 63,51 | 63,83 | 63,15 | 63,15 | -0,66% | 26,00 |
| 09.10.2024 | 62,88 | 63,66 | 62,88 | 63,57 | 0,82% | 152,00 |
| 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% | 368,00 |
| 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 |