56,590€
-0,21%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 56,53 | 56,73 | 56,42 | 56,65 | 0,11% | 21,00 |
| 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 |
| 25.07.2025 | 58,92 | 59,08 | 58,61 | 58,91 | 0,25% | 384,00 |
| 24.07.2025 | 58,70 | 59,10 | 58,64 | 58,77 | 0,03% | 2.058,00 |
| 23.07.2025 | 59,44 | 59,58 | 58,48 | 58,75 | -0,89% | 3.147,00 |
| 22.07.2025 | 60,26 | 60,58 | 58,80 | 59,28 | -1,18% | 2.829,00 |
| 21.07.2025 | 60,21 | 60,45 | 59,76 | 59,99 | -0,51% | 738,00 |
| 18.07.2025 | 60,84 | 60,84 | 60,10 | 60,29 | -0,98% | 595,00 |
| 17.07.2025 | 59,50 | 60,93 | 59,50 | 60,89 | 2,28% | 2.771,00 |
| 16.07.2025 | 59,63 | 60,07 | 58,91 | 59,53 | -0,40% | 750,00 |
| 15.07.2025 | 59,57 | 59,96 | 59,26 | 59,77 | 0,37% | 951,00 |
| 14.07.2025 | 59,79 | 59,99 | 59,38 | 59,55 | -0,40% | 773,00 |
| 11.07.2025 | 59,86 | 60,01 | 59,23 | 59,79 | 0,23% | 644,00 |
| 10.07.2025 | 59,22 | 59,71 | 59,18 | 59,65 | 0,54% | 1.153,00 |
| 09.07.2025 | 60,08 | 60,21 | 58,92 | 59,33 | -1,01% | 1.479,00 |
| 08.07.2025 | 60,68 | 60,97 | 59,76 | 59,94 | -1,11% | 156,00 |
| 07.07.2025 | 60,93 | 61,01 | 60,30 | 60,61 | -0,12% | 172,00 |
| 04.07.2025 | 60,52 | 61,95 | 60,41 | 60,68 | -0,05% | 35,00 |
| 03.07.2025 | 60,28 | 60,80 | 59,87 | 60,71 | 1,01% | 468,00 |
| 02.07.2025 | 60,91 | 61,17 | 59,97 | 60,10 | -1,13% | 535,00 |
| 01.07.2025 | 60,07 | 61,55 | 59,82 | 60,79 | 1,24% | 550,00 |
| 30.06.2025 | 59,97 | 60,41 | 59,64 | 60,04 | -0,10% | 1.763,00 |
| 27.06.2025 | 59,52 | 60,28 | 59,20 | 60,10 | 1,21% | 266,00 |
| 26.06.2025 | 59,85 | 59,92 | 59,01 | 59,38 | -0,63% | 1.923,00 |
| 25.06.2025 | 60,45 | 60,64 | 59,62 | 59,76 | -1,14% | 1.050,00 |
| 24.06.2025 | 60,23 | 60,54 | 59,98 | 60,45 | 0,37% | 1.477,00 |
| 23.06.2025 | 59,77 | 60,64 | 59,75 | 60,23 | 0,72% | 2.482,00 |
| 20.06.2025 | 60,36 | 60,40 | 59,71 | 59,80 | -0,92% | 4.100,00 |
| 19.06.2025 | 60,29 | 61,99 | 60,23 | 60,35 | 0,07% | 239,00 |
| 18.06.2025 | 60,66 | 60,87 | 59,96 | 60,31 | -0,52% | 353,00 |
| 17.06.2025 | 60,92 | 61,21 | 60,56 | 60,63 | -0,70% | 256,00 |
| 16.06.2025 | 61,54 | 61,74 | 60,68 | 61,06 | -0,68% | 2.315,00 |
| 13.06.2025 | 62,26 | 62,45 | 61,28 | 61,47 | -1,51% | 126,00 |
| 12.06.2025 | 62,43 | 62,84 | 61,88 | 62,42 | -0,59% | 280,00 |
| 11.06.2025 | 63,24 | 63,58 | 62,49 | 62,79 | -0,90% | 338,00 |
| 10.06.2025 | 62,89 | 63,62 | 62,70 | 63,36 | 0,88% | 419,00 |
| 09.06.2025 | 62,41 | 62,88 | 62,34 | 62,81 | 0,34% | 688,00 |
| 06.06.2025 | 62,26 | 62,72 | 62,11 | 62,60 | 0,92% | 71,00 |
| 05.06.2025 | 62,58 | 62,63 | 61,65 | 62,03 | -0,83% | 773,00 |
| 04.06.2025 | 62,71 | 62,90 | 62,03 | 62,55 | -0,13% | 860,00 |
| 03.06.2025 | 62,92 | 63,20 | 61,90 | 62,63 | -0,49% | 1.226,00 |
| 02.06.2025 | 63,23 | 63,37 | 62,41 | 62,94 | -0,82% | 654,00 |
| 30.05.2025 | 63,08 | 63,83 | 62,92 | 63,46 | 0,87% | 1.904,00 |
| 29.05.2025 | 63,30 | 63,35 | 62,10 | 62,91 | -0,18% | 483,00 |
| 28.05.2025 | 63,45 | 63,66 | 62,94 | 63,03 | -0,54% | 78,00 |
| 27.05.2025 | 63,22 | 63,55 | 63,00 | 63,37 | 0,04% | 270,00 |
| 26.05.2025 | 63,28 | 63,70 | 63,23 | 63,34 | 0,26% | 353,00 |
| 23.05.2025 | 62,95 | 63,53 | 62,39 | 63,18 | 0,16% | 32,00 |
| 22.05.2025 | 63,31 | 63,74 | 62,88 | 63,08 | -0,58% | 648,00 |
| 21.05.2025 | 63,12 | 63,64 | 62,95 | 63,45 | -0,19% | 2.838,00 |
| 20.05.2025 | 63,90 | 64,15 | 63,35 | 63,57 | -0,69% | 480,00 |
| 19.05.2025 | 64,31 | 64,56 | 63,75 | 64,01 | -0,92% | 730,00 |
| 16.05.2025 | 63,75 | 64,75 | 63,66 | 64,60 | 0,84% | 3.886,00 |
| 15.05.2025 | 61,70 | 64,13 | 61,60 | 64,07 | 3,46% | 720,00 |