89,668$
0,68%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 89,21 | 90,04 | 89,07 | 89,66 | 0,67% | 9.844.889,00 |
| 27.08.2026 | 89,41 | 90,03 | 88,96 | 89,06 | -1,13% | 13.452.625,00 |
| 26.08.2026 | 92,21 | 92,21 | 90,00 | 90,08 | -1,70% | 17.133.851,00 |
| 25.08.2026 | 91,57 | 92,08 | 91,30 | 91,64 | -0,38% | 11.942.069,00 |
| 24.08.2026 | 92,12 | 92,49 | 91,45 | 91,99 | 0,98% | 14.787.699,00 |
| 21.08.2026 | 90,85 | 91,20 | 90,32 | 91,10 | 0,66% | 15.595.836,00 |
| 20.08.2026 | 90,18 | 91,87 | 89,73 | 90,50 | 0,17% | 14.928.006,00 |
| 19.08.2026 | 88,59 | 90,76 | 88,59 | 90,35 | 1,72% | 15.993.861,00 |
| 18.08.2026 | 88,40 | 88,96 | 87,88 | 88,82 | 2,12% | 12.524.517,00 |
| 17.08.2026 | 87,30 | 88,02 | 86,85 | 86,98 | -0,83% | 12.056.407,00 |
| 14.08.2026 | 87,30 | 87,97 | 87,20 | 87,71 | 0,33% | 9.166.442,00 |
| 13.08.2026 | 87,07 | 87,75 | 86,91 | 87,42 | 0,82% | 10.140.616,00 |
| 12.08.2026 | 85,78 | 87,29 | 85,66 | 86,71 | 0,27% | 12.651.949,00 |
| 11.08.2026 | 86,62 | 87,05 | 86,11 | 86,48 | -0,45% | 16.017.978,00 |
| 10.08.2026 | 87,11 | 87,53 | 86,43 | 86,87 | -0,21% | 13.710.831,00 |
| 07.08.2026 | 86,51 | 87,17 | 86,19 | 87,05 | 0,23% | 11.221.651,00 |
| 06.08.2026 | 87,86 | 87,97 | 86,42 | 86,85 | 0,02% | 13.568.499,00 |
| 05.08.2026 | 87,14 | 87,15 | 86,19 | 86,83 | 0,31% | 15.868.646,00 |
| 04.08.2026 | 85,79 | 86,68 | 85,16 | 86,56 | -0,35% | 17.085.650,00 |
| 03.08.2026 | 88,48 | 88,48 | 86,63 | 86,86 | -0,83% | 23.197.085,00 |
| 31.07.2026 | 87,66 | 88,00 | 86,82 | 87,59 | -1,02% | 14.725.876,00 |
| 30.07.2026 | 87,63 | 88,64 | 87,21 | 88,49 | -0,66% | 17.626.057,00 |
| 29.07.2026 | 88,65 | 90,92 | 88,64 | 89,08 | 0,92% | 21.711.746,00 |
| 28.07.2026 | 88,30 | 90,22 | 86,25 | 88,27 | 5,00% | 34.982.910,00 |
| 27.07.2026 | 83,08 | 84,14 | 82,50 | 84,07 | 2,21% | 19.937.636,00 |
| 24.07.2026 | 81,57 | 82,33 | 80,90 | 82,25 | 1,33% | 11.980.404,00 |
| 23.07.2026 | 81,67 | 81,87 | 80,88 | 81,17 | -1,25% | 13.755.640,00 |
| 22.07.2026 | 82,85 | 82,92 | 81,96 | 82,20 | 0,28% | 11.701.276,00 |
| 21.07.2026 | 81,97 | 82,40 | 81,32 | 81,97 | -0,18% | 12.949.406,00 |
| 20.07.2026 | 81,55 | 82,37 | 81,30 | 82,12 | 0,69% | 14.967.195,00 |
| 17.07.2026 | 85,37 | 85,56 | 80,83 | 81,56 | -3,96% | 32.902.956,00 |
| 16.07.2026 | 83,50 | 84,95 | 83,28 | 84,92 | 3,00% | 17.889.854,00 |
| 15.07.2026 | 82,93 | 83,24 | 82,23 | 82,45 | -0,76% | 18.383.759,00 |
| 14.07.2026 | 84,17 | 84,63 | 83,08 | 83,08 | -1,39% | 13.775.386,00 |
| 13.07.2026 | 83,90 | 84,68 | 83,67 | 84,25 | 0,91% | 12.085.769,00 |
| 10.07.2026 | 82,73 | 83,74 | 82,41 | 83,49 | 1,04% | 10.694.617,00 |
| 09.07.2026 | 82,09 | 82,82 | 81,71 | 82,63 | -0,92% | 15.782.455,00 |
| 08.07.2026 | 84,19 | 84,83 | 83,27 | 83,40 | -0,77% | 14.160.014,00 |
| 07.07.2026 | 84,60 | 85,68 | 83,64 | 84,05 | 1,31% | 17.835.225,00 |
| 06.07.2026 | 84,10 | 84,56 | 82,32 | 82,96 | -1,40% | 18.992.643,00 |
| 02.07.2026 | 81,63 | 84,14 | 81,40 | 84,14 | 3,51% | 18.320.541,00 |
| 01.07.2026 | 81,70 | 81,98 | 80,96 | 81,29 | 0,02% | 21.734.809,00 |
| 30.06.2026 | 82,50 | 82,54 | 81,01 | 81,27 | -1,67% | 16.422.120,00 |
| 29.06.2026 | 82,58 | 83,62 | 82,21 | 82,65 | 0,02% | 15.015.760,00 |
| 26.06.2026 | 80,96 | 82,81 | 80,70 | 82,63 | 2,75% | 53.357.493,00 |
| 25.06.2026 | 80,53 | 81,38 | 79,97 | 80,42 | -0,22% | 16.034.483,00 |
| 24.06.2026 | 80,89 | 81,58 | 80,56 | 80,60 | 0,36% | 20.632.554,00 |
| 23.06.2026 | 81,33 | 81,33 | 79,83 | 80,31 | 0,98% | 16.853.958,00 |
| 22.06.2026 | 79,25 | 80,06 | 79,06 | 79,53 | 0,30% | 21.205.887,00 |
| 19.06.2026 | 79,21 | 79,38 | 79,11 | 79,29 | -0,12% | - |
| 18.06.2026 | 79,87 | 80,01 | 78,74 | 79,39 | -0,68% | 46.857.949,00 |
| 17.06.2026 | 79,95 | 80,33 | 78,99 | 79,93 | -0,44% | 17.055.397,00 |
| 16.06.2026 | 81,15 | 81,39 | 79,84 | 80,28 | -0,78% | 17.565.145,00 |
| 15.06.2026 | 81,08 | 81,20 | 80,25 | 80,91 | -2,07% | 20.055.205,00 |
| 12.06.2026 | 82,71 | 82,89 | 81,87 | 82,62 | 0,11% | 11.757.678,00 |
| 11.06.2026 | 83,92 | 84,04 | 82,49 | 82,53 | -1,27% | 14.264.529,00 |
| 10.06.2026 | 82,68 | 83,85 | 82,12 | 83,59 | 2,77% | 20.880.461,00 |
| 09.06.2026 | 79,55 | 81,76 | 79,38 | 81,34 | 2,26% | 20.591.574,00 |
| 08.06.2026 | 79,31 | 79,93 | 79,10 | 79,54 | 0,08% | 12.828.923,00 |
| 05.06.2026 | 77,51 | 80,74 | 77,48 | 79,48 | 3,46% | 25.708.070,00 |
| 04.06.2026 | 79,78 | 80,04 | 76,81 | 76,82 | -2,46% | 19.361.649,00 |
| 03.06.2026 | 78,29 | 79,03 | 78,11 | 78,76 | 0,45% | 14.964.238,00 |
| 02.06.2026 | 78,88 | 79,20 | 78,25 | 78,41 | -0,29% | 12.533.215,00 |
| 01.06.2026 | 78,58 | 79,20 | 78,43 | 78,64 | -0,47% | 12.776.262,00 |
| 29.05.2026 | 80,04 | 80,33 | 78,91 | 79,01 | -1,74% | 32.476.970,00 |
| 28.05.2026 | 81,32 | 81,76 | 80,34 | 80,41 | -1,48% | 14.691.358,00 |
| 27.05.2026 | 81,10 | 82,51 | 80,80 | 81,62 | 1,44% | 13.212.855,00 |
| 26.05.2026 | 80,84 | 81,60 | 80,24 | 80,46 | -1,25% | 13.012.313,00 |
| 22.05.2026 | 81,18 | 81,68 | 80,92 | 81,48 | 0,38% | 8.244.441,00 |
| 21.05.2026 | 81,79 | 81,80 | 80,72 | 81,17 | -0,47% | 15.708.429,00 |
| 20.05.2026 | 82,17 | 82,40 | 81,52 | 81,55 | -0,45% | 16.999.670,00 |
| 19.05.2026 | 81,55 | 82,66 | 81,26 | 81,92 | 0,89% | 16.595.249,00 |
| 18.05.2026 | 80,87 | 81,39 | 80,39 | 81,20 | 0,47% | 12.375.523,00 |
| 15.05.2026 | 81,36 | 81,36 | 80,45 | 80,82 | 0,46% | 17.527.196,00 |
| 14.05.2026 | 80,73 | 80,92 | 79,91 | 80,45 | 0,24% | 10.641.988,00 |
| 13.05.2026 | 79,87 | 81,03 | 79,84 | 80,26 | 0,29% | 12.356.954,00 |
| 12.05.2026 | 79,00 | 80,32 | 78,28 | 80,03 | 1,74% | 19.883.100,00 |
| 11.05.2026 | 78,16 | 78,73 | 77,84 | 78,66 | 0,31% | 10.967.894,00 |
| 08.05.2026 | 78,57 | 79,20 | 78,12 | 78,42 | -0,01% | 12.447.167,00 |
| 07.05.2026 | 78,79 | 79,15 | 78,10 | 78,43 | -1,01% | 16.531.418,00 |
| 06.05.2026 | 78,78 | 79,33 | 78,57 | 79,23 | 0,96% | 14.060.316,00 |
| 05.05.2026 | 78,19 | 78,78 | 77,74 | 78,48 | 0,37% | 11.637.537,00 |
| 04.05.2026 | 78,06 | 78,77 | 77,73 | 78,19 | -0,50% | 12.672.439,00 |
| 01.05.2026 | 79,29 | 79,64 | 78,04 | 78,58 | -0,23% | 12.610.373,00 |
| 30.04.2026 | 78,80 | 79,12 | 78,33 | 78,76 | -0,14% | 15.142.172,00 |
| 29.04.2026 | 78,33 | 79,28 | 78,19 | 78,87 | 0,66% | 18.294.748,00 |
| 28.04.2026 | 79,58 | 80,32 | 78,08 | 78,35 | 3,86% | 30.710.675,00 |
| 27.04.2026 | 76,71 | 76,71 | 75,40 | 75,44 | -1,55% | 15.812.212,00 |
| 24.04.2026 | 76,71 | 77,01 | 76,17 | 76,63 | 0,46% | 12.008.675,00 |
| 23.04.2026 | 75,44 | 76,66 | 75,16 | 76,28 | 2,21% | 12.060.271,00 |
| 22.04.2026 | 74,90 | 75,38 | 74,55 | 74,63 | -0,09% | 9.352.264,00 |
| 21.04.2026 | 75,48 | 75,53 | 74,62 | 74,70 | -1,03% | 11.806.942,00 |
| 20.04.2026 | 75,82 | 76,22 | 75,36 | 75,48 | -0,34% | 10.141.759,00 |
| 17.04.2026 | 74,95 | 76,06 | 74,80 | 75,74 | 0,74% | 15.033.868,00 |
| 16.04.2026 | 75,03 | 75,84 | 74,90 | 75,18 | -0,17% | 11.501.936,00 |
| 15.04.2026 | 75,74 | 75,74 | 74,72 | 75,31 | -0,78% | 16.212.103,00 |
| 14.04.2026 | 76,09 | 76,62 | 75,80 | 75,90 | -0,67% | 12.397.626,00 |
| 13.04.2026 | 77,32 | 77,45 | 75,83 | 76,41 | -1,37% | 12.696.173,00 |
| 10.04.2026 | 77,98 | 78,17 | 77,31 | 77,47 | -0,91% | 11.081.413,00 |
| 09.04.2026 | 76,65 | 78,29 | 76,37 | 78,18 | 1,15% | 14.310.985,00 |