77,875$
1,08%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 76,62 | 78,07 | 76,53 | 77,80 | 0,99% | 88.707,00 |
| 06.03.2026 | 76,80 | 77,19 | 76,35 | 77,04 | 0,01% | 88.707,00 |
| 05.03.2026 | 77,68 | 77,72 | 76,50 | 77,03 | -1,37% | 88.707,00 |
| 04.03.2026 | 79,29 | 79,47 | 77,75 | 78,10 | -1,56% | 19.051.541,00 |
| 03.03.2026 | 79,86 | 80,08 | 78,56 | 79,34 | -1,10% | 19.948.657,00 |
| 02.03.2026 | 81,25 | 81,40 | 80,15 | 80,22 | -1,64% | 16.014.352,00 |
| 27.02.2026 | 80,94 | 82,00 | 80,82 | 81,56 | 1,32% | 28.398.003,00 |
| 26.02.2026 | 80,75 | 80,89 | 80,02 | 80,50 | 0,04% | 11.537.658,00 |
| 25.02.2026 | 80,40 | 80,69 | 79,56 | 80,47 | -0,31% | 17.712.752,00 |
| 24.02.2026 | 80,54 | 81,09 | 79,85 | 80,72 | 0,20% | 16.361.270,00 |
| 23.02.2026 | 79,52 | 80,85 | 79,50 | 80,56 | 0,90% | 17.082.881,00 |
| 20.02.2026 | 79,33 | 79,84 | 78,89 | 79,84 | 1,18% | 17.175.104,00 |
| 19.02.2026 | 79,46 | 79,67 | 78,59 | 78,91 | -0,73% | 14.924.650,00 |
| 18.02.2026 | 79,50 | 79,84 | 78,92 | 79,49 | -0,09% | 16.304.880,00 |
| 17.02.2026 | 78,99 | 79,64 | 78,74 | 79,56 | 1,12% | 16.260.202,00 |
| 13.02.2026 | 78,45 | 79,40 | 78,13 | 78,68 | -0,41% | 16.711.872,00 |
| 12.02.2026 | 78,98 | 80,41 | 78,79 | 79,00 | 0,51% | 26.043.534,00 |
| 11.02.2026 | 76,88 | 79,05 | 76,58 | 78,60 | 2,33% | 22.649.713,00 |
| 10.02.2026 | 76,63 | 77,51 | 76,01 | 76,81 | -1,49% | 28.848.184,00 |
| 09.02.2026 | 78,67 | 79,11 | 77,54 | 77,97 | -1,34% | 23.415.623,00 |
| 06.02.2026 | 78,50 | 79,20 | 78,26 | 79,03 | 0,66% | 18.512.362,00 |
| 05.02.2026 | 77,82 | 78,86 | 77,59 | 78,51 | 1,50% | 21.633.461,00 |
| 04.02.2026 | 77,27 | 78,11 | 77,08 | 77,35 | 0,60% | 28.607.287,00 |
| 03.02.2026 | 75,27 | 77,50 | 75,13 | 76,89 | 2,07% | 27.007.053,00 |
| 02.02.2026 | 75,01 | 75,70 | 74,40 | 75,33 | 0,70% | 19.301.500,00 |
| 30.01.2026 | 73,71 | 74,90 | 73,54 | 74,81 | 1,88% | 26.420.468,00 |
| 29.01.2026 | 73,18 | 74,09 | 73,14 | 73,43 | 0,51% | 20.862.070,00 |
| 28.01.2026 | 73,21 | 73,62 | 72,57 | 73,06 | -0,67% | 14.633.680,00 |
| 27.01.2026 | 72,44 | 73,56 | 72,27 | 73,55 | 1,36% | 13.239.184,00 |
| 26.01.2026 | 72,86 | 73,30 | 72,54 | 72,56 | -0,44% | 14.017.420,00 |
| 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 | 1,86% | 22.152.209,00 |
| 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 | 67,54 | 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 | 70,27 | 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 | 70,43 | 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 | 70,83 | 71,34 | 70,37 | 70,45 | -0,51% | 17.710.032,00 |
| 03.12.2025 | 70,88 | 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 | 73,16 | 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 | 71,20 | 71,45 | 70,81 | 71,11 | -0,15% | 12.401.529,00 |
| 18.11.2025 | 70,99 | 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 | 70,01 | 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 | 68,66 | 68,83 | 68,18 | 68,51 | -0,22% | 12.850.125,00 |
| 04.11.2025 | 68,47 | 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 | -0,33% | 15.688.202,00 |
| 23.10.2025 | 70,81 | 70,93 | 69,72 | 69,94 | -1,23% | 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 | 0,00% | 17.786.778,00 |
| 17.10.2025 | 68,00 | 68,50 | 67,80 | 68,44 | 1,26% | 15.541.769,00 |
| 16.10.2025 | 67,18 | 68,11 | 67,16 | 67,59 | 0,76% | 15.707.226,00 |
| 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 |