65,750€
0,75%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |