62,880€
-1,50%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 63,43 | 63,50 | 62,62 | 62,65 | -1,18% | 67,00 |
| 08.05.2025 | 64,09 | 64,32 | 63,37 | 63,40 | -1,01% | 227,00 |
| 07.05.2025 | 63,32 | 64,28 | 63,11 | 64,05 | 1,59% | 159,00 |
| 06.05.2025 | 63,28 | 63,57 | 62,78 | 63,05 | -0,51% | 317,00 |
| 05.05.2025 | 63,13 | 63,40 | 62,56 | 63,37 | -0,02% | 536,00 |
| 02.05.2025 | 63,43 | 63,66 | 62,49 | 63,39 | -0,99% | 627,00 |
| 30.04.2025 | 63,66 | 64,59 | 63,11 | 64,02 | 0,70% | 80,00 |
| 29.04.2025 | 63,00 | 64,08 | 61,69 | 63,58 | 1,44% | 609,00 |
| 28.04.2025 | 63,23 | 63,41 | 62,67 | 62,67 | -0,82% | 1.120,00 |
| 25.04.2025 | 64,01 | 64,01 | 62,88 | 63,19 | -0,63% | 263,00 |
| 24.04.2025 | 64,46 | 64,67 | 63,59 | 63,59 | -1,21% | 266,00 |
| 23.04.2025 | 64,99 | 65,01 | 64,08 | 64,37 | -0,36% | 295,00 |
| 22.04.2025 | 63,20 | 64,60 | 63,05 | 64,60 | 0,39% | 5.106,00 |
| 17.04.2025 | 63,40 | 64,35 | 63,10 | 64,35 | 2,50% | 475,00 |
| 16.04.2025 | 62,81 | 63,53 | 62,78 | 62,78 | -1,49% | 276,00 |
| 15.04.2025 | 63,51 | 64,12 | 63,51 | 63,73 | -0,19% | 1.420,00 |
| 14.04.2025 | 63,02 | 63,85 | 62,77 | 63,85 | 1,03% | 442,00 |
| 11.04.2025 | 63,13 | 63,27 | 62,41 | 63,20 | 1,72% | 896,00 |
| 10.04.2025 | 63,49 | 63,70 | 62,03 | 62,13 | -2,80% | 1.186,00 |
| 09.04.2025 | 61,21 | 63,92 | 61,07 | 63,92 | 2,50% | 2.353,00 |
| 08.04.2025 | 62,86 | 63,96 | 62,36 | 62,36 | 0,53% | 5.505,00 |
| 07.04.2025 | 60,50 | 62,38 | 60,01 | 62,03 | -2,71% | 3.281,00 |
| 04.04.2025 | 65,53 | 66,50 | 63,76 | 63,76 | -3,99% | 885,00 |
| 03.04.2025 | 64,45 | 66,43 | 64,31 | 66,41 | 0,91% | 5.125,00 |
| 02.04.2025 | 66,43 | 66,71 | 65,50 | 65,81 | -0,81% | 166,00 |
| 01.04.2025 | 66,05 | 66,49 | 65,92 | 66,35 | -0,12% | 138,00 |
| 31.03.2025 | 64,93 | 66,43 | 64,93 | 66,43 | 2,12% | 777,00 |
| 28.03.2025 | 65,61 | 65,76 | 65,05 | 65,05 | -0,61% | 404,00 |
| 27.03.2025 | 65,00 | 65,45 | 65,00 | 65,45 | 0,69% | 126,00 |
| 26.03.2025 | 63,71 | 65,00 | 63,71 | 65,00 | 2,09% | 3.204,00 |
| 24.03.2025 | 63,81 | 63,81 | 63,39 | 63,67 | 0,55% | 1.117,00 |
| 21.03.2025 | 64,21 | 64,26 | 63,32 | 63,32 | -0,99% | 258,00 |
| 20.03.2025 | 63,50 | 64,11 | 63,50 | 63,95 | 1,01% | 95,00 |
| 19.03.2025 | 63,55 | 63,74 | 63,31 | 63,31 | -0,08% | 25,00 |
| 18.03.2025 | 64,07 | 64,38 | 63,36 | 63,36 | -1,02% | 243,00 |
| 17.03.2025 | 63,62 | 64,04 | 63,36 | 64,01 | 0,64% | 1.732,00 |
| 16.03.2025 | 63,80 | 63,99 | 63,06 | 63,60 | -1,07% | 502,00 |
| 13.03.2025 | 64,22 | 64,54 | 63,80 | 64,29 | -0,36% | 435,00 |
| 12.03.2025 | 65,05 | 65,19 | 63,91 | 64,52 | -1,04% | 1.150,00 |
| 11.03.2025 | 65,50 | 65,50 | 64,65 | 65,20 | -0,69% | 1.052,00 |
| 10.03.2025 | 65,50 | 67,51 | 65,50 | 65,65 | -0,15% | 1.021,00 |
| 07.03.2025 | 65,00 | 66,05 | 64,64 | 65,75 | 0,75% | 143,00 |
| 06.03.2025 | 64,81 | 65,26 | 64,30 | 65,26 | 0,35% | 445,00 |
| 05.03.2025 | 66,23 | 66,45 | 64,60 | 65,03 | -1,45% | 1.455,00 |
| 04.03.2025 | 68,74 | 68,93 | 65,94 | 65,99 | -4,27% | 2.549,00 |
| 03.03.2025 | 68,39 | 68,93 | 67,06 | 68,93 | 1,44% | 114,00 |
| 28.02.2025 | 68,06 | 68,60 | 67,95 | 67,95 | -0,59% | 1.245,00 |
| 27.02.2025 | 67,51 | 68,55 | 67,48 | 68,35 | 1,15% | 1.322,00 |
| 26.02.2025 | 67,51 | 68,14 | 67,27 | 67,57 | 0,37% | 615,00 |
| 24.02.2025 | 68,01 | 68,52 | 67,20 | 67,32 | -1,39% | 1.163,00 |
| 21.02.2025 | 66,81 | 68,27 | 66,81 | 68,27 | 2,49% | 3.035,00 |
| 20.02.2025 | 67,00 | 67,11 | 66,37 | 66,61 | -0,66% | 1.138,00 |
| 19.02.2025 | 65,88 | 67,12 | 65,88 | 67,05 | 1,67% | 1.014,00 |
| 18.02.2025 | 65,41 | 66,24 | 65,35 | 65,95 | 0,96% | 1.052,00 |
| 17.02.2025 | 65,51 | 65,66 | 65,31 | 65,32 | -0,99% | 525,00 |
| 14.02.2025 | 66,51 | 66,51 | 65,97 | 65,97 | -0,62% | 552,00 |
| 13.02.2025 | 65,92 | 66,72 | 65,92 | 66,38 | 0,58% | 2.022,00 |
| 12.02.2025 | 64,95 | 66,00 | 64,87 | 66,00 | 1,51% | 931,00 |
| 11.02.2025 | 62,50 | 65,44 | 62,50 | 65,02 | 3,90% | 1.651,00 |
| 10.02.2025 | 61,99 | 62,58 | 61,86 | 62,58 | 1,39% | 1.348,00 |
| 07.02.2025 | 61,01 | 61,80 | 60,88 | 61,72 | 1,41% | 1.045,00 |
| 06.02.2025 | 60,76 | 61,00 | 60,69 | 60,86 | 0,36% | 1.474,00 |
| 05.02.2025 | 60,21 | 60,73 | 60,20 | 60,64 | 0,60% | 2.730,00 |
| 04.02.2025 | 61,36 | 61,49 | 60,15 | 60,28 | -1,89% | 1.123,00 |
| 03.02.2025 | 61,39 | 61,85 | 61,24 | 61,44 | 0,34% | 2.347,00 |
| 31.01.2025 | 61,56 | 61,59 | 61,23 | 61,23 | -0,13% | 428,00 |
| 30.01.2025 | 60,37 | 61,41 | 60,37 | 61,31 | 1,46% | 3.829,00 |
| 29.01.2025 | 59,73 | 60,55 | 59,73 | 60,43 | 0,92% | 2.401,00 |
| 28.01.2025 | 59,13 | 61,22 | 59,13 | 59,88 | 2,08% | 659,00 |
| 24.01.2025 | 59,07 | 59,12 | 58,64 | 58,66 | -0,90% | 3.103,00 |
| 23.01.2025 | 59,46 | 59,58 | 59,01 | 59,19 | -0,22% | 1.449,00 |
| 22.01.2025 | 60,05 | 60,05 | 59,17 | 59,32 | -0,94% | 2.092,00 |
| 21.01.2025 | 60,74 | 60,80 | 59,86 | 59,88 | -1,45% | 468,00 |
| 20.01.2025 | 61,24 | 61,24 | 60,61 | 60,76 | -0,28% | 1.403,00 |
| 17.01.2025 | 60,35 | 60,93 | 60,35 | 60,93 | 1,08% | 2.011,00 |
| 16.01.2025 | 60,01 | 60,28 | 59,78 | 60,28 | 0,37% | 297,00 |
| 15.01.2025 | 60,24 | 60,52 | 60,06 | 60,06 | 0,07% | 120,00 |
| 14.01.2025 | 60,01 | 60,21 | 59,77 | 60,02 | -0,63% | 496,00 |
| 13.01.2025 | 59,89 | 60,54 | 59,69 | 60,40 | 1,44% | 1.534,00 |
| 10.01.2025 | 59,84 | 60,15 | 59,39 | 59,54 | -0,75% | 356,00 |
| 09.01.2025 | 59,57 | 59,99 | 59,57 | 59,99 | 0,82% | 305,00 |
| 08.01.2025 | 58,76 | 59,57 | 58,76 | 59,50 | 0,08% | 463,00 |
| 07.01.2025 | 58,31 | 59,45 | 58,31 | 59,45 | 1,43% | 1.567,00 |
| 06.01.2025 | 60,05 | 60,05 | 58,61 | 58,61 | -2,40% | 580,00 |
| 03.01.2025 | 60,29 | 60,39 | 60,05 | 60,05 | -0,28% | 293,00 |
| 02.01.2025 | 60,44 | 60,64 | 60,16 | 60,22 | 0,70% | 1.186,00 |
| 30.12.2024 | 59,87 | 59,87 | 59,80 | 59,80 | -0,70% | 321,00 |
| 27.12.2024 | 60,16 | 60,39 | 59,86 | 60,22 | 1,72% | 570,00 |
| 23.12.2024 | 60,02 | 60,20 | 59,20 | 59,20 | -1,30% | 237,00 |
| 22.12.2024 | 60,26 | 60,42 | 59,82 | 59,98 | -0,81% | 487,00 |
| 19.12.2024 | 60,30 | 60,87 | 60,30 | 60,47 | -0,87% | 4.272,00 |
| 18.12.2024 | 60,21 | 61,00 | 60,21 | 61,00 | 0,83% | 2.850,00 |
| 17.12.2024 | 60,30 | 60,50 | 59,33 | 60,50 | 0,13% | 570,00 |
| 13.12.2024 | 61,01 | 61,01 | 60,42 | 60,42 | -0,87% | 133,00 |
| 12.12.2024 | 59,41 | 61,00 | 59,41 | 60,95 | 2,13% | 607,00 |
| 11.12.2024 | 59,92 | 60,52 | 59,51 | 59,68 | 0,39% | 877,00 |
| 10.12.2024 | 59,26 | 59,60 | 59,26 | 59,45 | 0,08% | 644,00 |
| 09.12.2024 | 59,50 | 59,50 | 58,92 | 59,40 | -0,27% | 1.931,00 |
| 06.12.2024 | 59,41 | 59,79 | 59,39 | 59,56 | 0,03% | 1.588,00 |
| 05.12.2024 | 59,24 | 59,62 | 58,93 | 59,54 | 0,97% | 1.259,00 |