60,213$
-0,16%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2023 | 60,01 | 60,36 | 59,82 | 60,22 | -0,15% | 16.536.388,00 |
| 06.06.2023 | 60,95 | 60,99 | 60,12 | 60,31 | -0,72% | 10.943.523,00 |
| 05.06.2023 | 61,00 | 61,44 | 60,56 | 60,75 | -0,67% | 12.915.645,00 |
| 02.06.2023 | 60,27 | 61,32 | 60,08 | 61,16 | 1,93% | 15.259.845,00 |
| 01.06.2023 | 59,94 | 60,17 | 59,77 | 60,00 | 0,57% | 13.402.678,00 |
| 31.05.2023 | 59,92 | 60,28 | 59,37 | 59,66 | -0,20% | 59.432.166,00 |
| 30.05.2023 | 60,09 | 60,20 | 59,52 | 59,78 | -0,80% | 15.634.206,00 |
| 26.05.2023 | 60,45 | 60,64 | 60,11 | 60,26 | -0,25% | 12.570.281,00 |
| 25.05.2023 | 60,47 | 60,73 | 60,15 | 60,41 | -0,77% | 14.463.630,00 |
| 24.05.2023 | 61,38 | 61,43 | 60,72 | 60,88 | -0,85% | 11.090.129,00 |
| 23.05.2023 | 61,51 | 61,67 | 61,17 | 61,40 | -0,18% | 13.932.724,00 |
| 22.05.2023 | 62,79 | 62,87 | 61,44 | 61,51 | -2,10% | 15.055.371,00 |
| 19.05.2023 | 63,04 | 63,10 | 62,61 | 62,83 | 0,05% | 14.251.355,00 |
| 18.05.2023 | 63,01 | 63,04 | 62,57 | 62,80 | -0,55% | 13.595.053,00 |
| 17.05.2023 | 63,40 | 63,42 | 62,73 | 63,15 | -0,11% | 11.582.953,00 |
| 16.05.2023 | 63,90 | 63,90 | 63,16 | 63,22 | -1,13% | 9.130.361,00 |
| 15.05.2023 | 64,22 | 64,25 | 63,71 | 63,94 | -0,27% | 8.149.993,00 |
| 12.05.2023 | 63,86 | 64,19 | 63,70 | 64,11 | 0,39% | 8.740.752,00 |
| 11.05.2023 | 63,58 | 63,93 | 63,01 | 63,86 | 0,57% | 9.581.525,00 |
| 10.05.2023 | 63,32 | 63,64 | 62,99 | 63,50 | 0,17% | 10.134.026,00 |
| 09.05.2023 | 63,64 | 63,75 | 63,28 | 63,39 | -0,83% | 9.067.653,00 |
| 08.05.2023 | 63,81 | 64,06 | 63,61 | 63,92 | -0,16% | 7.240.719,00 |
| 05.05.2023 | 63,64 | 64,21 | 63,63 | 64,02 | 0,47% | 9.039.023,00 |
| 04.05.2023 | 63,74 | 63,93 | 63,51 | 63,72 | 0,11% | 11.938.308,00 |
| 03.05.2023 | 64,02 | 64,18 | 63,58 | 63,65 | -0,56% | 11.084.594,00 |
| 02.05.2023 | 64,14 | 64,14 | 63,27 | 64,01 | -0,45% | 10.948.420,00 |
| 01.05.2023 | 64,15 | 64,69 | 64,06 | 64,30 | 0,23% | 9.091.540,00 |
| 28.04.2023 | 63,61 | 64,16 | 63,48 | 64,15 | 0,74% | 13.687.621,00 |
| 27.04.2023 | 63,53 | 63,76 | 63,11 | 63,68 | 0,20% | 13.795.824,00 |
| 26.04.2023 | 63,56 | 63,77 | 63,39 | 63,55 | -0,47% | 13.179.560,00 |
| 25.04.2023 | 64,17 | 64,17 | 63,63 | 63,85 | -0,16% | 12.818.860,00 |
| 24.04.2023 | 64,75 | 64,99 | 63,62 | 63,95 | -0,16% | 15.532.266,00 |
| 21.04.2023 | 64,00 | 64,27 | 63,80 | 64,05 | 0,14% | 12.931.095,00 |
| 20.04.2023 | 63,63 | 64,00 | 63,44 | 63,96 | 0,44% | 10.706.385,00 |
| 19.04.2023 | 63,73 | 63,83 | 63,43 | 63,68 | 0,19% | 9.769.543,00 |
| 18.04.2023 | 63,51 | 63,60 | 63,19 | 63,56 | 0,16% | 9.035.679,00 |
| 17.04.2023 | 63,32 | 63,53 | 63,14 | 63,46 | 0,65% | 9.452.394,00 |
| 14.04.2023 | 63,05 | 63,15 | 62,78 | 63,05 | -0,16% | 8.946.011,00 |
| 13.04.2023 | 62,76 | 63,16 | 62,48 | 63,15 | 0,73% | 9.871.424,00 |
| 12.04.2023 | 62,48 | 63,03 | 62,31 | 62,69 | 0,18% | 9.593.704,00 |
| 11.04.2023 | 62,65 | 62,71 | 62,40 | 62,58 | -0,18% | 9.913.049,00 |
| 10.04.2023 | 62,49 | 62,69 | 62,02 | 62,69 | -0,24% | 7.952.575,00 |
| 06.04.2023 | 62,86 | 63,04 | 62,38 | 62,84 | 0,06% | 9.644.204,00 |
| 05.04.2023 | 62,53 | 63,02 | 62,50 | 62,80 | 0,95% | 12.789.554,00 |
| 04.04.2023 | 62,39 | 62,74 | 62,08 | 62,21 | -0,30% | 11.433.404,00 |
| 03.04.2023 | 62,30 | 62,52 | 61,86 | 62,40 | 0,60% | 12.300.660,00 |
| 31.03.2023 | 62,06 | 62,25 | 61,87 | 62,03 | 0,29% | 14.440.888,00 |
| 30.03.2023 | 61,88 | 62,09 | 61,66 | 61,85 | -0,02% | 9.870.659,00 |
| 29.03.2023 | 61,72 | 61,95 | 61,59 | 61,86 | 0,72% | 9.441.019,00 |
| 28.03.2023 | 61,39 | 61,74 | 61,27 | 61,42 | 0,11% | 10.925.739,00 |
| 27.03.2023 | 61,14 | 61,48 | 60,95 | 61,35 | 0,74% | 12.777.402,00 |
| 24.03.2023 | 60,25 | 61,02 | 59,91 | 60,90 | 1,64% | 12.977.607,00 |
| 23.03.2023 | 60,09 | 60,39 | 59,72 | 59,92 | -0,22% | 15.478.995,00 |
| 22.03.2023 | 60,40 | 60,87 | 60,03 | 60,05 | -0,45% | 10.494.213,00 |
| 21.03.2023 | 60,57 | 60,75 | 59,88 | 60,32 | -0,46% | 13.716.475,00 |
| 20.03.2023 | 60,16 | 60,60 | 59,97 | 60,60 | 0,97% | 12.904.123,00 |
| 17.03.2023 | 60,31 | 60,35 | 59,64 | 60,02 | -0,46% | 27.351.227,00 |
| 16.03.2023 | 60,09 | 60,34 | 59,70 | 60,30 | -0,22% | 15.658.974,00 |
| 15.03.2023 | 59,43 | 60,48 | 59,24 | 60,43 | 0,67% | 21.089.906,00 |
| 14.03.2023 | 60,00 | 60,46 | 59,35 | 60,03 | 0,37% | 19.496.899,00 |
| 13.03.2023 | 59,29 | 60,87 | 59,25 | 59,81 | 1,01% | 21.956.014,00 |
| 10.03.2023 | 59,70 | 60,14 | 58,99 | 59,21 | -0,42% | 13.745.841,00 |
| 09.03.2023 | 60,54 | 60,54 | 59,28 | 59,46 | -0,97% | 13.900.858,00 |
| 08.03.2023 | 60,04 | 60,33 | 59,73 | 60,04 | 0,05% | 10.851.578,00 |
| 07.03.2023 | 60,49 | 60,57 | 59,75 | 60,01 | -0,58% | 13.961.203,00 |
| 06.03.2023 | 59,26 | 60,38 | 59,22 | 60,36 | 1,55% | 16.282.678,00 |
| 03.03.2023 | 59,55 | 59,68 | 59,21 | 59,44 | -0,47% | 13.101.766,00 |
| 02.03.2023 | 58,84 | 59,78 | 58,80 | 59,72 | 1,46% | 11.772.110,00 |
| 01.03.2023 | 59,13 | 59,18 | 58,37 | 58,86 | -1,09% | 13.275.810,00 |
| 28.02.2023 | 59,70 | 59,70 | 59,14 | 59,51 | -0,52% | 16.082.218,00 |
| 27.02.2023 | 60,18 | 60,30 | 59,74 | 59,82 | -0,03% | 8.849.821,00 |
| 24.02.2023 | 59,68 | 59,91 | 59,39 | 59,84 | -0,42% | 9.736.249,00 |
| 23.02.2023 | 60,01 | 60,42 | 59,81 | 60,09 | 0,18% | 12.222.827,00 |
| 22.02.2023 | 59,85 | 60,36 | 59,75 | 59,98 | 0,30% | 12.409.562,00 |
| 21.02.2023 | 59,99 | 60,23 | 59,72 | 59,80 | -0,53% | 14.278.307,00 |
| 17.02.2023 | 59,50 | 60,23 | 59,38 | 60,12 | 1,52% | 16.814.652,00 |
| 16.02.2023 | 59,23 | 59,82 | 58,95 | 59,22 | -0,62% | 16.538.284,00 |
| 15.02.2023 | 59,90 | 59,93 | 59,23 | 59,59 | 0,00% | 13.172.697,00 |
| 14.02.2023 | 60,21 | 60,90 | 59,56 | 59,59 | -1,67% | 20.505.679,00 |
| 13.02.2023 | 59,90 | 60,76 | 59,73 | 60,60 | 1,64% | 16.191.786,00 |
| 10.02.2023 | 59,72 | 59,90 | 58,88 | 59,62 | 0,00% | 14.420.655,00 |
| 09.02.2023 | 60,15 | 60,32 | 59,60 | 59,62 | -0,17% | 12.515.309,00 |
| 08.02.2023 | 59,92 | 59,92 | 59,59 | 59,72 | -0,58% | 11.012.019,00 |
| 07.02.2023 | 59,67 | 60,24 | 59,54 | 60,07 | -0,17% | 14.922.741,00 |
| 06.02.2023 | 59,79 | 60,34 | 59,72 | 60,17 | 0,57% | 11.330.897,00 |
| 03.02.2023 | 60,35 | 60,42 | 59,23 | 59,83 | -0,75% | 15.404.440,00 |
| 02.02.2023 | 60,80 | 61,02 | 59,91 | 60,28 | -1,71% | 16.947.223,00 |
| 01.02.2023 | 61,14 | 61,58 | 60,62 | 61,33 | 0,02% | 12.535.439,00 |
| 31.01.2023 | 60,98 | 61,34 | 60,51 | 61,32 | 1,12% | 14.344.379,00 |
| 30.01.2023 | 60,54 | 61,17 | 60,46 | 60,64 | 0,25% | 15.632.006,00 |
| 27.01.2023 | 60,84 | 60,96 | 60,37 | 60,49 | -0,53% | 14.087.038,00 |
| 26.01.2023 | 60,81 | 61,10 | 60,57 | 60,81 | -0,20% | 11.884.834,00 |
| 25.01.2023 | 60,20 | 60,94 | 59,89 | 60,93 | 0,63% | 11.265.844,00 |
| 24.01.2023 | 60,08 | 63,26 | 59,80 | 60,55 | 0,53% | 10.103.314,00 |
| 23.01.2023 | 60,28 | 60,57 | 60,05 | 60,23 | 0,25% | 12.613.428,00 |
| 20.01.2023 | 59,72 | 60,09 | 59,40 | 60,08 | 0,60% | 14.237.702,00 |
| 19.01.2023 | 59,73 | 60,64 | 59,71 | 59,72 | -0,15% | 14.894.455,00 |
| 18.01.2023 | 61,51 | 61,59 | 59,68 | 59,81 | -3,03% | 19.679.436,00 |
| 17.01.2023 | 61,73 | 62,38 | 61,56 | 61,68 | -0,10% | 18.327.779,00 |
| 16.01.2023 | 61,55 | 61,84 | 61,51 | 61,74 | 0,51% | - |