69,983$
-4,37%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 72,42 | 73,01 | 69,79 | 69,93 | -4,44% | 26.517.289,00 |
| 03.04.2025 | 72,49 | 73,95 | 72,32 | 73,18 | 2,59% | 24.959.593,00 |
| 02.04.2025 | 71,96 | 72,36 | 71,05 | 71,33 | -0,75% | 14.606.519,00 |
| 01.04.2025 | 71,68 | 71,91 | 71,19 | 71,87 | 0,35% | 15.309.146,00 |
| 31.03.2025 | 70,73 | 71,94 | 70,49 | 71,62 | 1,78% | 24.016.866,00 |
| 28.03.2025 | 70,81 | 71,32 | 69,53 | 70,37 | -0,52% | 17.412.915,00 |
| 27.03.2025 | 70,18 | 70,99 | 70,07 | 70,74 | 1,03% | 11.663.365,00 |
| 26.03.2025 | 68,92 | 70,35 | 68,90 | 70,02 | 1,76% | 14.482.764,00 |
| 25.03.2025 | 68,95 | 69,08 | 68,60 | 68,81 | -0,20% | 12.513.897,00 |
| 24.03.2025 | 68,80 | 69,08 | 68,33 | 68,95 | 0,41% | 12.575.412,00 |
| 21.03.2025 | 69,71 | 69,97 | 68,18 | 68,67 | -1,49% | 47.479.473,00 |
| 20.03.2025 | 69,31 | 69,81 | 69,09 | 69,71 | 0,62% | 16.295.263,00 |
| 19.03.2025 | 68,55 | 69,38 | 68,54 | 69,28 | -0,14% | 14.780.007,00 |
| 18.03.2025 | 70,11 | 70,19 | 69,30 | 69,38 | -1,06% | 12.657.615,00 |
| 17.03.2025 | 69,24 | 70,17 | 69,08 | 70,12 | 1,39% | 15.634.808,00 |
| 14.03.2025 | 68,51 | 69,26 | 68,38 | 69,16 | -0,66% | 14.205.091,00 |
| 13.03.2025 | 70,25 | 70,25 | 69,28 | 69,62 | -0,46% | 15.746.568,00 |
| 12.03.2025 | 70,37 | 70,73 | 69,74 | 69,94 | -1,55% | 18.923.301,00 |
| 11.03.2025 | 71,88 | 72,04 | 70,61 | 71,04 | -0,57% | 28.076.440,00 |
| 10.03.2025 | 71,96 | 73,22 | 71,32 | 71,45 | 0,03% | 25.251.189,00 |
| 07.03.2025 | 69,65 | 71,82 | 69,65 | 71,43 | 1,38% | 28.393.261,00 |
| 06.03.2025 | 70,24 | 70,53 | 69,45 | 70,46 | 0,54% | 21.694.031,00 |
| 05.03.2025 | 69,90 | 70,74 | 69,84 | 70,08 | -0,16% | 23.933.629,00 |
| 04.03.2025 | 72,07 | 72,65 | 69,88 | 70,19 | -2,95% | 25.411.858,00 |
| 03.03.2025 | 70,24 | 72,36 | 69,73 | 72,32 | 1,56% | 21.717.603,00 |
| 28.02.2025 | 71,45 | 71,57 | 70,56 | 71,21 | 0,48% | 22.167.379,00 |
| 27.02.2025 | 70,72 | 71,54 | 70,42 | 70,87 | 0,10% | 16.789.476,00 |
| 26.02.2025 | 71,27 | 71,28 | 70,53 | 70,80 | -0,97% | 14.531.175,00 |
| 25.02.2025 | 70,86 | 71,77 | 70,73 | 71,49 | 1,27% | 21.555.588,00 |
| 24.02.2025 | 70,84 | 71,73 | 70,33 | 70,59 | -1,07% | 21.418.442,00 |
| 21.02.2025 | 70,32 | 71,60 | 70,13 | 71,35 | 1,87% | 21.662.252,00 |
| 20.02.2025 | 69,71 | 70,07 | 69,42 | 70,04 | -0,04% | 13.398.010,00 |
| 19.02.2025 | 69,24 | 70,13 | 69,17 | 70,07 | 1,48% | 16.032.270,00 |
| 18.02.2025 | 68,55 | 69,37 | 68,42 | 69,05 | 0,62% | 15.569.122,00 |
| 17.02.2025 | 68,71 | 68,85 | 68,52 | 68,63 | -0,35% | - |
| 14.02.2025 | 69,37 | 70,03 | 68,76 | 68,87 | -0,91% | 20.779.090,00 |
| 13.02.2025 | 69,00 | 69,61 | 68,76 | 69,50 | 1,15% | 24.393.148,00 |
| 12.02.2025 | 66,87 | 68,82 | 66,87 | 68,71 | 1,64% | 26.033.764,00 |
| 11.02.2025 | 67,50 | 67,67 | 66,41 | 67,60 | 4,73% | 30.589.148,00 |
| 10.02.2025 | 64,10 | 64,65 | 63,66 | 64,55 | 1,11% | 16.154.300,00 |
| 07.02.2025 | 63,43 | 63,92 | 63,27 | 63,84 | 0,76% | 13.184.674,00 |
| 06.02.2025 | 63,57 | 63,74 | 62,91 | 63,36 | 0,38% | 13.423.408,00 |
| 05.02.2025 | 62,72 | 63,29 | 62,59 | 63,12 | 0,72% | 10.686.754,00 |
| 04.02.2025 | 63,61 | 63,63 | 62,35 | 62,67 | -1,07% | 15.677.998,00 |
| 03.02.2025 | 63,18 | 63,63 | 62,43 | 63,35 | -0,20% | 12.067.883,00 |
| 31.01.2025 | 63,70 | 63,93 | 63,39 | 63,48 | -0,89% | 12.102.060,00 |
| 30.01.2025 | 63,85 | 64,29 | 63,23 | 64,05 | 1,94% | 13.200.977,00 |
| 29.01.2025 | 62,56 | 63,36 | 62,55 | 62,83 | 0,75% | 11.325.635,00 |
| 28.01.2025 | 63,54 | 64,04 | 62,28 | 62,36 | -2,36% | 14.956.031,00 |
| 27.01.2025 | 62,87 | 64,18 | 62,47 | 63,87 | 3,15% | 20.742.915,00 |
| 24.01.2025 | 61,72 | 62,01 | 61,44 | 61,92 | 0,63% | 19.244.604,00 |
| 23.01.2025 | 61,80 | 61,98 | 61,37 | 61,53 | -0,40% | 16.528.423,00 |
| 22.01.2025 | 62,28 | 62,29 | 61,66 | 61,78 | -1,03% | 18.191.886,00 |
| 21.01.2025 | 62,90 | 63,23 | 62,30 | 62,42 | -0,46% | 19.817.068,00 |
| 17.01.2025 | 62,31 | 62,77 | 62,17 | 62,71 | 0,74% | 17.948.868,00 |
| 16.01.2025 | 61,49 | 62,30 | 61,32 | 62,25 | 0,78% | 12.585.528,00 |
| 15.01.2025 | 62,30 | 62,62 | 61,68 | 61,77 | -0,44% | 16.187.203,00 |
| 14.01.2025 | 61,66 | 62,07 | 61,30 | 62,04 | 0,63% | 16.658.287,00 |
| 13.01.2025 | 61,13 | 61,85 | 60,71 | 61,65 | 0,95% | 18.016.173,00 |
| 10.01.2025 | 61,58 | 61,65 | 60,73 | 61,07 | -1,04% | 22.424.951,00 |
| 08.01.2025 | 60,99 | 61,77 | 60,93 | 61,71 | 1,43% | 14.412.397,00 |
| 07.01.2025 | 61,11 | 61,72 | 60,62 | 60,84 | 0,05% | 17.799.629,00 |
| 06.01.2025 | 61,50 | 61,57 | 60,66 | 60,81 | -1,52% | 17.924.237,00 |
| 03.01.2025 | 61,90 | 62,08 | 61,62 | 61,75 | -0,15% | 10.403.204,00 |
| 02.01.2025 | 62,36 | 62,75 | 61,62 | 61,84 | -0,67% | 12.990.975,00 |
| 31.12.2024 | 62,02 | 62,43 | 61,80 | 62,26 | 0,37% | 9.256.664,00 |
| 30.12.2024 | 62,34 | 62,34 | 61,68 | 62,03 | -0,67% | 8.972.212,00 |
| 27.12.2024 | 62,45 | 62,95 | 62,21 | 62,45 | -0,19% | 8.542.773,00 |
| 26.12.2024 | 62,62 | 62,74 | 62,40 | 62,57 | -0,43% | 7.945.641,00 |
| 24.12.2024 | 62,20 | 62,84 | 62,01 | 62,84 | 0,74% | 5.019.131,00 |
| 23.12.2024 | 62,50 | 62,76 | 61,53 | 62,38 | -0,27% | 13.010.758,00 |
| 20.12.2024 | 62,47 | 63,06 | 62,28 | 62,55 | 0,16% | 42.458.096,00 |
| 19.12.2024 | 62,62 | 63,17 | 62,40 | 62,45 | -0,64% | 21.300.647,00 |
| 18.12.2024 | 62,92 | 63,64 | 62,79 | 62,85 | -0,87% | 20.946.087,00 |
| 17.12.2024 | 62,45 | 63,55 | 62,32 | 63,40 | 1,36% | 21.902.382,00 |
| 16.12.2024 | 63,22 | 63,86 | 62,35 | 62,55 | -0,90% | 24.559.738,00 |
| 13.12.2024 | 63,57 | 63,84 | 63,11 | 63,12 | -1,13% | 13.429.033,00 |
| 12.12.2024 | 63,55 | 63,92 | 63,22 | 63,84 | 1,92% | 17.542.091,00 |
| 11.12.2024 | 63,00 | 63,63 | 62,40 | 62,64 | -0,43% | 32.819.011,00 |
| 10.12.2024 | 62,69 | 63,04 | 61,79 | 62,91 | 0,50% | 14.949.415,00 |
| 09.12.2024 | 62,69 | 62,93 | 61,90 | 62,60 | 0,11% | 22.348.331,00 |
| 06.12.2024 | 62,83 | 63,36 | 62,51 | 62,53 | -0,62% | 15.581.148,00 |
| 05.12.2024 | 62,37 | 63,12 | 62,10 | 62,92 | 1,14% | 21.040.359,00 |
| 04.12.2024 | 63,28 | 63,35 | 61,90 | 62,21 | -2,06% | 28.137.660,00 |
| 03.12.2024 | 63,70 | 64,08 | 63,03 | 63,52 | -0,20% | 24.874.490,00 |
| 02.12.2024 | 64,02 | 64,19 | 63,35 | 63,65 | -0,67% | 16.500.095,00 |
| 29.11.2024 | 64,02 | 64,25 | 63,77 | 64,08 | -0,54% | 10.648.354,00 |
| 27.11.2024 | 64,96 | 65,10 | 64,25 | 64,43 | -0,19% | 13.263.403,00 |
| 26.11.2024 | 64,31 | 64,64 | 64,06 | 64,55 | 0,26% | 14.473.271,00 |
| 25.11.2024 | 64,32 | 64,71 | 63,84 | 64,38 | 0,72% | 36.805.252,00 |
| 22.11.2024 | 64,24 | 64,48 | 63,65 | 63,92 | 0,25% | 19.562.231,00 |
| 21.11.2024 | 63,15 | 63,81 | 62,95 | 63,76 | 1,22% | 17.292.300,00 |
| 20.11.2024 | 62,70 | 63,01 | 62,02 | 62,99 | 0,64% | 18.904.909,00 |
| 19.11.2024 | 61,90 | 62,62 | 61,63 | 62,59 | 1,18% | 16.254.832,00 |
| 18.11.2024 | 61,85 | 62,14 | 61,56 | 61,86 | 0,19% | 16.079.364,00 |
| 15.11.2024 | 62,49 | 62,63 | 61,39 | 61,74 | -1,29% | 26.284.331,00 |
| 14.11.2024 | 63,11 | 63,11 | 62,43 | 62,55 | -0,71% | 15.910.820,00 |
| 13.11.2024 | 63,05 | 63,26 | 62,49 | 63,00 | -0,32% | 13.177.637,00 |
| 12.11.2024 | 63,68 | 63,75 | 63,12 | 63,20 | -0,25% | 15.020.975,00 |
| 11.11.2024 | 63,86 | 64,12 | 63,25 | 63,36 | -0,88% | 13.980.873,00 |