77,380€
0,98%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 76,82 | 77,69 | 76,51 | 77,38 | 1,23% | 1.872,00 |
| 27.08.2026 | 77,13 | 77,28 | 76,34 | 76,44 | -1,10% | 1.672,00 |
| 26.08.2026 | 78,57 | 79,19 | 77,25 | 77,29 | -1,52% | 2.474,00 |
| 25.08.2026 | 78,83 | 78,96 | 78,24 | 78,48 | -0,48% | 4.073,00 |
| 24.08.2026 | 78,22 | 79,26 | 78,20 | 78,86 | 1,69% | 2.764,00 |
| 21.08.2026 | 77,40 | 78,00 | 77,31 | 77,55 | -0,49% | 2.977,00 |
| 20.08.2026 | 77,27 | 78,69 | 76,82 | 77,93 | 0,72% | 1.996,00 |
| 19.08.2026 | 76,81 | 77,74 | 76,03 | 77,37 | 0,83% | 14.770,00 |
| 18.08.2026 | 75,39 | 76,84 | 75,26 | 76,74 | 2,16% | 2.393,00 |
| 17.08.2026 | 75,64 | 75,89 | 75,02 | 75,12 | -0,92% | 5.630,00 |
| 14.08.2026 | 75,84 | 75,96 | 75,41 | 75,82 | -0,03% | 3.141,00 |
| 13.08.2026 | 75,28 | 76,09 | 75,25 | 75,84 | 0,74% | 1.931,00 |
| 12.08.2026 | 75,01 | 75,70 | 74,20 | 75,28 | 0,43% | 6.711,00 |
| 11.08.2026 | 75,34 | 75,47 | 74,60 | 74,96 | -0,43% | 1.380,00 |
| 10.08.2026 | 75,36 | 75,77 | 74,86 | 75,28 | 0,00% | 7.078,00 |
| 07.08.2026 | 75,34 | 75,46 | 74,53 | 75,28 | -0,13% | 3.819,00 |
| 06.08.2026 | 75,46 | 76,22 | 75,03 | 75,38 | 0,27% | 2.763,00 |
| 05.08.2026 | 75,29 | 75,51 | 74,68 | 75,18 | 0,13% | 4.100,00 |
| 04.08.2026 | 75,58 | 75,65 | 73,99 | 75,08 | -0,54% | 16.299,00 |
| 03.08.2026 | 76,00 | 76,73 | 75,29 | 75,49 | -0,61% | 5.137,00 |
| 31.07.2026 | 76,78 | 76,87 | 75,60 | 75,95 | -1,09% | 3.651,00 |
| 30.07.2026 | 77,84 | 78,06 | 75,72 | 76,79 | -1,42% | 1.139,00 |
| 29.07.2026 | 77,57 | 79,77 | 76,96 | 77,89 | 0,50% | 6.379,00 |
| 28.07.2026 | 73,95 | 79,27 | 73,92 | 77,50 | 4,93% | 4.809,00 |
| 27.07.2026 | 72,05 | 73,98 | 71,85 | 73,86 | 2,11% | 3.986,00 |
| 24.07.2026 | 71,64 | 72,40 | 71,19 | 72,34 | 1,43% | 1.890,00 |
| 23.07.2026 | 71,98 | 72,18 | 71,11 | 71,32 | -1,01% | 1.421,00 |
| 22.07.2026 | 72,01 | 72,55 | 71,81 | 72,05 | 0,22% | 133.638,00 |
| 21.07.2026 | 71,82 | 72,25 | 71,31 | 71,89 | 0,25% | 12.982,00 |
| 20.07.2026 | 71,38 | 72,16 | 71,16 | 71,71 | 0,60% | 5.242,00 |
| 17.07.2026 | 74,60 | 75,23 | 70,70 | 71,28 | -3,99% | 8.262,00 |
| 16.07.2026 | 72,12 | 74,25 | 72,03 | 74,24 | 3,43% | 1.872,00 |
| 15.07.2026 | 72,73 | 73,02 | 71,73 | 71,78 | -1,35% | 4.178,00 |
| 14.07.2026 | 73,86 | 73,93 | 72,75 | 72,76 | -1,71% | 9.041,00 |
| 13.07.2026 | 73,66 | 74,31 | 73,19 | 74,03 | 1,22% | 2.903,00 |
| 10.07.2026 | 72,41 | 73,30 | 72,33 | 73,13 | 1,14% | 2.512,00 |
| 09.07.2026 | 73,21 | 73,35 | 71,48 | 72,31 | -0,93% | 2.708,00 |
| 08.07.2026 | 73,56 | 74,97 | 72,89 | 72,99 | -0,82% | 2.163,00 |
| 07.07.2026 | 73,01 | 74,93 | 72,88 | 73,59 | 1,49% | 3.574,00 |
| 06.07.2026 | 73,08 | 73,99 | 72,04 | 72,51 | -0,38% | 6.668,00 |
| 03.07.2026 | 72,75 | 73,18 | 72,46 | 72,78 | -0,95% | 3.229,00 |
| 02.07.2026 | 71,41 | 73,49 | 70,94 | 73,48 | 2,82% | 1.181,00 |
| 01.07.2026 | 71,33 | 71,98 | 71,15 | 71,47 | 0,51% | 3.012,00 |
| 30.06.2026 | 72,58 | 72,69 | 70,97 | 71,11 | -1,70% | 3.371,00 |
| 29.06.2026 | 72,42 | 73,27 | 71,81 | 72,34 | -0,32% | 2.599,00 |
| 26.06.2026 | 71,03 | 72,68 | 70,67 | 72,57 | 2,64% | 3.298,00 |
| 25.06.2026 | 70,48 | 71,61 | 70,33 | 70,71 | -0,42% | 2.116,00 |
| 24.06.2026 | 70,60 | 71,84 | 70,55 | 71,00 | 0,58% | 3.212,00 |
| 23.06.2026 | 70,26 | 71,35 | 70,08 | 70,59 | 1,34% | 3.103,00 |
| 22.06.2026 | 69,33 | 70,10 | 69,03 | 69,66 | 0,82% | 3.517,00 |
| 19.06.2026 | 69,28 | 69,40 | 68,95 | 69,09 | -0,37% | 1.794,00 |
| 18.06.2026 | 69,37 | 69,74 | 68,58 | 69,35 | -0,27% | 5.825,00 |
| 17.06.2026 | 69,13 | 69,67 | 68,14 | 69,54 | 0,52% | 3.282,00 |
| 16.06.2026 | 69,88 | 70,21 | 68,78 | 69,18 | -0,97% | 3.813,00 |
| 15.06.2026 | 70,51 | 70,61 | 69,17 | 69,86 | -2,17% | 3.721,00 |
| 12.06.2026 | 71,37 | 71,68 | 70,77 | 71,41 | 0,17% | 2.968,00 |
| 11.06.2026 | 72,38 | 72,97 | 71,26 | 71,29 | -1,55% | 14.965,00 |
| 10.06.2026 | 70,48 | 72,63 | 70,38 | 72,41 | 2,75% | 7.291,00 |
| 09.06.2026 | 68,86 | 70,87 | 68,50 | 70,47 | 2,17% | 4.855,00 |
| 08.06.2026 | 69,19 | 69,27 | 67,87 | 68,98 | 0,02% | 2.751,00 |
| 05.06.2026 | 66,42 | 70,07 | 66,31 | 68,96 | 4,21% | 12.506,00 |
| 04.06.2026 | 68,17 | 68,88 | 66,18 | 66,18 | -2,58% | 1.955,00 |
| 03.06.2026 | 67,53 | 68,14 | 67,35 | 67,93 | 0,76% | 2.173,00 |
| 02.06.2026 | 67,74 | 67,99 | 67,20 | 67,42 | -0,28% | 6.138,00 |
| 01.06.2026 | 67,94 | 68,22 | 67,48 | 67,61 | -0,21% | 2.678,00 |
| 29.05.2026 | 69,09 | 69,21 | 67,65 | 67,75 | -1,91% | 15.542,00 |
| 28.05.2026 | 70,59 | 70,61 | 68,95 | 69,07 | -1,63% | 2.057,00 |
| 27.05.2026 | 69,31 | 70,96 | 69,00 | 70,21 | 1,46% | 19.460,00 |
| 26.05.2026 | 70,10 | 70,17 | 69,05 | 69,20 | -1,36% | 8.212,00 |
| 25.05.2026 | 70,39 | 70,44 | 69,66 | 70,16 | -0,09% | 1.961,00 |
| 22.05.2026 | 69,95 | 70,37 | 69,73 | 70,22 | 0,54% | 1.847,00 |
| 21.05.2026 | 70,15 | 70,67 | 69,47 | 69,84 | -0,41% | 2.367,00 |
| 20.05.2026 | 70,56 | 70,97 | 70,13 | 70,13 | -0,68% | 2.581,00 |
| 19.05.2026 | 69,69 | 71,27 | 69,68 | 70,61 | 1,18% | 4.655,00 |
| 18.05.2026 | 69,64 | 69,91 | 69,03 | 69,79 | 0,35% | 4.031,00 |
| 15.05.2026 | 69,33 | 69,96 | 69,19 | 69,54 | 0,85% | 3.891,00 |
| 14.05.2026 | 68,68 | 69,30 | 68,36 | 68,96 | 0,58% | 1.526,00 |
| 13.05.2026 | 68,11 | 69,20 | 67,94 | 68,56 | 0,49% | 6.326,00 |
| 12.05.2026 | 66,84 | 68,44 | 66,71 | 68,22 | 2,12% | 6.311,00 |
| 11.05.2026 | 66,75 | 66,86 | 66,09 | 66,81 | 0,35% | 4.521,00 |
| 08.05.2026 | 66,93 | 67,21 | 66,31 | 66,58 | -0,42% | 1.377,00 |
| 07.05.2026 | 67,41 | 67,59 | 66,35 | 66,86 | -0,82% | 3.625,00 |
| 06.05.2026 | 66,90 | 67,51 | 66,32 | 67,41 | 0,40% | 4.336,00 |
| 05.05.2026 | 66,98 | 67,35 | 66,47 | 67,14 | 0,39% | 3.528,00 |
| 04.05.2026 | 67,00 | 67,34 | 66,37 | 66,88 | -0,40% | 5.669,00 |
| 30.04.2026 | 67,51 | 67,65 | 66,79 | 67,15 | -0,62% | 8.746,00 |
| 29.04.2026 | 66,86 | 67,83 | 66,54 | 67,57 | 1,02% | 8.409,00 |
| 28.04.2026 | 64,48 | 68,63 | 64,48 | 66,88 | 3,88% | 6.972,00 |
| 27.04.2026 | 65,37 | 65,46 | 64,34 | 64,38 | -1,55% | 3.643,00 |
| 24.04.2026 | 65,22 | 65,74 | 64,84 | 65,40 | 0,14% | 11.331,00 |
| 23.04.2026 | 63,81 | 65,61 | 63,80 | 65,31 | 2,42% | 1.366,00 |
| 22.04.2026 | 63,68 | 64,33 | 63,63 | 63,76 | 0,05% | 2.514,00 |
| 21.04.2026 | 64,20 | 64,28 | 63,46 | 63,73 | -0,53% | 13.048,00 |
| 20.04.2026 | 64,59 | 64,75 | 63,94 | 64,07 | -0,71% | 2.554,00 |
| 17.04.2026 | 64,02 | 64,59 | 63,27 | 64,53 | 1,05% | 6.624,00 |
| 16.04.2026 | 63,99 | 64,43 | 63,61 | 63,86 | 0,06% | 3.294,00 |
| 15.04.2026 | 64,60 | 64,71 | 63,41 | 63,82 | -0,85% | 2.576,00 |
| 14.04.2026 | 64,95 | 65,02 | 64,29 | 64,37 | -0,93% | 3.031,00 |
| 13.04.2026 | 66,16 | 66,38 | 64,61 | 64,98 | -1,57% | 5.150,00 |
| 10.04.2026 | 66,93 | 67,00 | 65,92 | 66,01 | -1,23% | 5.613,00 |