72,902$
1,44%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 72,02 | 73,06 | 71,78 | 72,88 | 1,41% | 18.307.084,00 |
| 22.01.2026 | 71,83 | 72,04 | 71,44 | 71,87 | -0,19% | 13.962.778,00 |
| 21.01.2026 | 71,98 | 72,24 | 70,83 | 72,01 | 0,36% | 21.660.567,00 |
| 20.01.2026 | 70,00 | 71,78 | 69,79 | 71,75 | 2,36% | 22.152.209,00 |
| 19.01.2026 | 70,47 | 70,67 | 70,07 | 70,09 | -0,49% | - |
| 16.01.2026 | 70,29 | 70,74 | 70,04 | 70,44 | -0,06% | 20.027.535,00 |
| 15.01.2026 | 71,59 | 71,60 | 70,37 | 70,48 | -1,34% | 15.464.124,00 |
| 14.01.2026 | 71,17 | 71,71 | 70,81 | 71,44 | 0,28% | 16.739.070,00 |
| 13.01.2026 | 70,42 | 71,24 | 70,27 | 71,24 | 1,05% | 18.324.762,00 |
| 12.01.2026 | 70,90 | 70,97 | 70,24 | 70,50 | -0,01% | 20.582.473,00 |
| 09.01.2026 | 69,43 | 70,66 | 69,12 | 70,51 | 1,64% | 19.638.646,00 |
| 08.01.2026 | 67,50 | 69,46 | 67,45 | 69,37 | 2,71% | 19.236.983,00 |
| 07.01.2026 | 67,99 | 68,07 | 67,27 | 67,54 | -0,44% | 20.223.362,00 |
| 06.01.2026 | 68,01 | 68,25 | 67,59 | 67,84 | -0,15% | 21.019.861,00 |
| 05.01.2026 | 68,92 | 68,92 | 67,92 | 67,94 | -1,71% | 21.186.642,00 |
| 02.01.2026 | 69,85 | 69,87 | 68,98 | 69,12 | -1,13% | 12.151.309,00 |
| 31.12.2025 | 70,07 | 70,16 | 69,88 | 69,91 | -0,23% | 8.127.801,00 |
| 30.12.2025 | 70,00 | 70,24 | 69,80 | 70,07 | -0,13% | 8.610.896,00 |
| 29.12.2025 | 70,00 | 70,42 | 69,85 | 70,16 | 0,42% | 9.686.936,00 |
| 26.12.2025 | 69,95 | 70,16 | 69,73 | 69,87 | -0,34% | 5.711.350,00 |
| 24.12.2025 | 69,90 | 70,16 | 69,75 | 70,11 | 0,34% | 4.515.327,00 |
| 23.12.2025 | 70,20 | 70,26 | 69,69 | 69,87 | -0,48% | 9.471.036,00 |
| 22.12.2025 | 69,93 | 70,22 | 69,66 | 70,21 | 0,21% | 12.828.517,00 |
| 19.12.2025 | 70,06 | 70,77 | 70,03 | 70,06 | -0,43% | 36.911.057,00 |
| 18.12.2025 | 70,30 | 70,80 | 70,17 | 70,36 | -0,44% | 15.524.801,00 |
| 17.12.2025 | 70,57 | 70,92 | 70,31 | 70,67 | 0,43% | 13.672.698,00 |
| 16.12.2025 | 71,30 | 71,30 | 70,32 | 70,37 | -0,85% | 17.370.016,00 |
| 15.12.2025 | 70,41 | 71,32 | 70,32 | 70,97 | 0,64% | 18.660.053,00 |
| 12.12.2025 | 69,11 | 70,62 | 69,04 | 70,52 | 2,04% | 18.444.506,00 |
| 11.12.2025 | 70,55 | 70,69 | 68,79 | 69,11 | -1,57% | 23.124.157,00 |
| 10.12.2025 | 70,39 | 70,53 | 69,78 | 70,21 | 0,17% | 29.789.356,00 |
| 09.12.2025 | 70,37 | 70,63 | 69,83 | 70,09 | -0,23% | 13.010.623,00 |
| 08.12.2025 | 69,84 | 70,38 | 69,49 | 70,25 | 0,36% | 17.775.097,00 |
| 05.12.2025 | 70,32 | 70,71 | 69,87 | 70,00 | -0,64% | 13.978.242,00 |
| 04.12.2025 | 70,81 | 71,34 | 70,37 | 70,45 | -0,51% | 17.710.032,00 |
| 03.12.2025 | 70,85 | 71,40 | 70,61 | 70,81 | 0,20% | 17.001.667,00 |
| 02.12.2025 | 71,80 | 71,80 | 70,43 | 70,67 | -1,78% | 19.871.302,00 |
| 01.12.2025 | 72,60 | 72,91 | 71,93 | 71,95 | -1,60% | 14.388.075,00 |
| 28.11.2025 | 73,00 | 73,23 | 72,76 | 73,12 | 0,33% | 7.423.049,00 |
| 26.11.2025 | 72,60 | 73,09 | 72,39 | 72,88 | 0,37% | 11.795.061,00 |
| 25.11.2025 | 72,80 | 72,93 | 72,14 | 72,61 | 0,03% | 17.451.155,00 |
| 24.11.2025 | 73,15 | 73,16 | 71,57 | 72,59 | -0,49% | 39.818.553,00 |
| 21.11.2025 | 71,68 | 73,19 | 71,49 | 72,95 | 2,44% | 26.492.529,00 |
| 20.11.2025 | 70,95 | 71,48 | 70,61 | 71,21 | 0,14% | 15.396.543,00 |
| 19.11.2025 | 71,15 | 71,45 | 70,81 | 71,11 | -0,15% | 12.401.529,00 |
| 18.11.2025 | 70,96 | 71,34 | 70,57 | 71,22 | 0,76% | 12.838.923,00 |
| 17.11.2025 | 71,20 | 71,53 | 70,62 | 70,68 | -0,67% | 14.772.285,00 |
| 14.11.2025 | 71,41 | 71,64 | 70,60 | 71,16 | 0,13% | 13.172.016,00 |
| 13.11.2025 | 71,42 | 71,67 | 71,00 | 71,07 | -0,62% | 14.002.824,00 |
| 12.11.2025 | 71,49 | 71,89 | 71,34 | 71,51 | -0,14% | 13.612.613,00 |
| 11.11.2025 | 70,98 | 71,75 | 70,66 | 71,61 | 1,55% | 16.160.212,00 |
| 10.11.2025 | 70,04 | 70,66 | 69,44 | 70,52 | -0,04% | 15.317.986,00 |
| 07.11.2025 | 69,81 | 70,87 | 69,41 | 70,55 | 2,16% | 25.108.308,00 |
| 06.11.2025 | 68,30 | 69,14 | 67,92 | 69,06 | 0,80% | 15.906.651,00 |
| 05.11.2025 | 68,73 | 68,83 | 68,18 | 68,51 | -0,22% | 12.850.125,00 |
| 04.11.2025 | 68,42 | 68,73 | 68,16 | 68,66 | 1,02% | 12.743.781,00 |
| 03.11.2025 | 68,80 | 68,89 | 67,66 | 67,97 | -1,35% | 15.660.354,00 |
| 31.10.2025 | 68,55 | 69,07 | 67,90 | 68,90 | -0,12% | 16.742.681,00 |
| 30.10.2025 | 68,45 | 69,29 | 68,39 | 68,98 | 0,92% | 14.751.735,00 |
| 29.10.2025 | 69,92 | 70,03 | 68,16 | 68,35 | -2,58% | 19.789.610,00 |
| 28.10.2025 | 70,05 | 70,90 | 69,95 | 70,16 | 0,14% | 12.730.493,00 |
| 27.10.2025 | 69,78 | 70,12 | 69,25 | 70,06 | 0,50% | 13.800.049,00 |
| 24.10.2025 | 69,91 | 70,05 | 69,65 | 69,71 | -0,42% | 15.688.202,00 |
| 23.10.2025 | 70,89 | 70,89 | 69,72 | 70,00 | -1,14% | 13.989.414,00 |
| 22.10.2025 | 71,36 | 71,62 | 70,51 | 70,81 | -0,58% | 18.292.950,00 |
| 21.10.2025 | 70,57 | 71,39 | 70,23 | 71,22 | 4,06% | 33.651.302,00 |
| 20.10.2025 | 68,43 | 68,64 | 67,92 | 68,44 | 0,04% | 17.786.778,00 |
| 17.10.2025 | 67,90 | 68,47 | 67,81 | 68,41 | 1,22% | - |
| 16.10.2025 | 67,18 | 68,11 | 67,16 | 67,59 | 0,76% | 15.679.828,00 |
| 15.10.2025 | 67,27 | 67,72 | 66,92 | 67,08 | -0,64% | 11.193.715,00 |
| 14.10.2025 | 66,87 | 67,57 | 66,75 | 67,51 | 1,06% | 14.245.564,00 |
| 13.10.2025 | 66,23 | 66,80 | 66,00 | 66,80 | -0,36% | 13.690.029,00 |
| 10.10.2025 | 66,52 | 67,40 | 66,38 | 67,04 | 1,01% | 17.991.744,00 |
| 09.10.2025 | 66,29 | 66,80 | 66,12 | 66,37 | 0,38% | 12.705.190,00 |
| 08.10.2025 | 66,67 | 66,87 | 66,06 | 66,12 | -1,00% | 12.606.677,00 |
| 07.10.2025 | 66,23 | 67,26 | 65,87 | 66,79 | 1,04% | 13.328.270,00 |
| 06.10.2025 | 66,49 | 66,50 | 65,84 | 66,10 | -0,83% | 14.333.320,00 |
| 03.10.2025 | 66,10 | 66,99 | 66,04 | 66,65 | 0,83% | 12.249.240,00 |
| 02.10.2025 | 66,53 | 66,65 | 65,86 | 66,10 | -1,02% | 14.350.722,00 |
| 01.10.2025 | 66,51 | 66,83 | 66,29 | 66,78 | 0,69% | 14.877.538,00 |
| 30.09.2025 | 66,07 | 66,64 | 65,96 | 66,32 | 0,42% | 13.814.992,00 |
| 29.09.2025 | 65,67 | 66,10 | 65,35 | 66,04 | 0,56% | 14.818.531,00 |
| 26.09.2025 | 66,07 | 66,34 | 65,50 | 65,67 | -0,47% | 17.821.566,00 |
| 25.09.2025 | 66,75 | 66,92 | 65,95 | 65,98 | -0,71% | 14.395.010,00 |
| 24.09.2025 | 66,41 | 66,78 | 65,96 | 66,45 | -0,39% | 14.759.294,00 |
| 23.09.2025 | 66,35 | 66,76 | 65,90 | 66,71 | 0,76% | 15.072.791,00 |
| 22.09.2025 | 66,16 | 66,59 | 66,08 | 66,21 | -0,33% | 13.298.742,00 |
| 19.09.2025 | 66,49 | 66,73 | 66,05 | 66,43 | -0,05% | 31.192.851,00 |
| 18.09.2025 | 66,80 | 67,04 | 66,35 | 66,46 | -0,87% | 17.722.919,00 |
| 17.09.2025 | 66,41 | 67,13 | 66,41 | 67,04 | 1,21% | 17.372.334,00 |
| 16.09.2025 | 66,35 | 66,51 | 66,06 | 66,24 | 0,05% | 18.555.912,00 |
| 15.09.2025 | 66,68 | 66,78 | 66,10 | 66,21 | -1,19% | 15.986.132,00 |
| 12.09.2025 | 67,60 | 67,72 | 66,94 | 67,01 | -0,90% | 18.712.351,00 |
| 11.09.2025 | 67,92 | 68,17 | 67,58 | 67,62 | -0,29% | 15.128.731,00 |
| 10.09.2025 | 67,79 | 68,09 | 67,21 | 67,82 | -0,06% | 16.041.934,00 |
| 09.09.2025 | 67,28 | 68,11 | 67,28 | 67,86 | 0,64% | 14.120.570,00 |
| 08.09.2025 | 67,86 | 67,88 | 67,16 | 67,43 | -0,78% | 21.671.747,00 |
| 05.09.2025 | 68,01 | 68,58 | 67,87 | 67,96 | -0,42% | 23.977.995,00 |
| 04.09.2025 | 69,11 | 69,46 | 68,12 | 68,25 | -1,07% | 16.736.009,00 |
| 03.09.2025 | 68,66 | 69,10 | 67,37 | 68,99 | -0,10% | 33.581.491,00 |