62,590$
0,22%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 21.083.213,00 |
| 18.12.2024 | 62,92 | 63,64 | 62,79 | 62,85 | -0,87% | 20.777.446,00 |
| 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% | 23.675.239,00 |
| 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% | 17.072.788,00 |
| 11.12.2024 | 62,99 | 63,63 | 62,40 | 62,64 | -0,43% | 32.580.434,00 |
| 10.12.2024 | 62,69 | 63,04 | 61,79 | 62,91 | 0,50% | 14.083.865,00 |
| 09.12.2024 | 62,69 | 62,93 | 61,90 | 62,60 | 0,11% | 21.352.275,00 |
| 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% | 20.808.558,00 |
| 04.12.2024 | 63,28 | 63,35 | 61,90 | 62,21 | -2,06% | 24.671.191,00 |
| 03.12.2024 | 63,70 | 64,08 | 63,03 | 63,52 | -0,20% | 20.718.933,00 |
| 02.12.2024 | 64,02 | 64,19 | 63,35 | 63,65 | -0,67% | 16.096.647,00 |
| 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 |
| 08.11.2024 | 63,91 | 64,24 | 63,74 | 63,92 | 0,41% | 14.719.308,00 |
| 07.11.2024 | 64,29 | 64,39 | 63,60 | 63,66 | -0,06% | 14.856.051,00 |
| 06.11.2024 | 64,42 | 64,86 | 63,18 | 63,70 | -2,55% | 22.899.263,00 |
| 05.11.2024 | 64,64 | 65,47 | 64,64 | 65,37 | 0,40% | 8.780.220,00 |
| 04.11.2024 | 65,08 | 65,42 | 64,65 | 65,11 | 0,15% | 10.984.502,00 |
| 01.11.2024 | 65,47 | 65,66 | 64,89 | 65,01 | -0,46% | 12.163.094,00 |
| 31.10.2024 | 65,81 | 65,99 | 65,26 | 65,31 | -0,93% | 13.383.717,00 |
| 30.10.2024 | 65,51 | 66,54 | 65,32 | 65,92 | 0,55% | 14.177.766,00 |
| 29.10.2024 | 66,29 | 66,34 | 65,52 | 65,56 | -1,66% | 16.525.917,00 |
| 28.10.2024 | 66,96 | 67,40 | 66,60 | 66,67 | -0,37% | 10.761.416,00 |
| 25.10.2024 | 67,07 | 67,70 | 66,79 | 66,92 | -0,56% | 11.138.127,00 |
| 24.10.2024 | 67,65 | 68,04 | 66,95 | 67,30 | -1,04% | 17.568.831,00 |
| 23.10.2024 | 66,99 | 68,70 | 66,58 | 68,01 | -2,07% | 24.655.203,00 |
| 22.10.2024 | 69,00 | 69,75 | 68,68 | 69,45 | 0,00% | 18.603.251,00 |
| 21.10.2024 | 70,00 | 70,33 | 69,31 | 69,45 | -1,41% | 11.981.163,00 |
| 18.10.2024 | 69,87 | 70,55 | 69,61 | 70,44 | 0,77% | 15.087.519,00 |
| 17.10.2024 | 70,63 | 70,69 | 69,58 | 69,90 | -0,95% | 14.674.631,00 |
| 16.10.2024 | 70,09 | 70,70 | 69,97 | 70,57 | 0,33% | 7.937.347,00 |
| 15.10.2024 | 70,46 | 71,21 | 70,16 | 70,34 | 0,00% | 10.358.734,00 |
| 14.10.2024 | 69,57 | 70,47 | 69,47 | 70,34 | 1,11% | 7.659.318,00 |
| 11.10.2024 | 69,46 | 69,59 | 69,00 | 69,57 | 0,46% | 8.786.318,00 |
| 10.10.2024 | 69,83 | 69,91 | 68,99 | 69,25 | -0,46% | 8.635.150,00 |
| 09.10.2024 | 69,19 | 69,74 | 69,07 | 69,57 | 0,56% | 9.037.735,00 |
| 08.10.2024 | 69,04 | 69,44 | 68,86 | 69,18 | 0,25% | 13.549.702,00 |
| 07.10.2024 | 70,05 | 70,10 | 68,87 | 69,01 | -1,65% | 14.511.962,00 |
| 04.10.2024 | 69,96 | 70,28 | 69,72 | 70,17 | -0,50% | 12.687.289,00 |
| 03.10.2024 | 70,86 | 70,99 | 70,20 | 70,52 | -0,69% | 9.374.794,00 |
| 02.10.2024 | 71,39 | 71,43 | 70,41 | 71,01 | -0,98% | 11.155.480,00 |
| 01.10.2024 | 72,10 | 72,75 | 71,63 | 71,71 | -0,21% | 13.294.498,00 |
| 30.09.2024 | 72,01 | 72,20 | 71,69 | 71,86 | 0,10% | 18.016.013,00 |
| 27.09.2024 | 71,54 | 72,20 | 71,46 | 71,79 | 0,55% | 11.175.706,00 |
| 26.09.2024 | 70,86 | 71,61 | 70,84 | 71,40 | -0,07% | 10.815.219,00 |
| 25.09.2024 | 71,71 | 71,92 | 71,31 | 71,45 | 0,17% | 12.329.127,00 |
| 24.09.2024 | 71,22 | 71,82 | 70,60 | 71,33 | -0,56% | 13.330.638,00 |
| 23.09.2024 | 71,55 | 72,20 | 71,18 | 71,73 | 0,13% | 11.613.022,00 |
| 20.09.2024 | 70,41 | 71,80 | 70,38 | 71,64 | 1,44% | 48.578.480,00 |
| 19.09.2024 | 71,56 | 71,94 | 70,60 | 70,62 | -1,57% | 13.635.646,00 |
| 18.09.2024 | 71,89 | 72,38 | 71,27 | 71,75 | -0,07% | 10.719.713,00 |
| 17.09.2024 | 71,90 | 72,35 | 71,73 | 71,80 | -0,42% | 12.974.382,00 |
| 16.09.2024 | 71,77 | 72,24 | 71,62 | 72,10 | 0,97% | 10.786.531,00 |
| 13.09.2024 | 70,84 | 71,47 | 70,48 | 71,41 | 0,25% | 11.073.849,00 |
| 12.09.2024 | 71,00 | 71,38 | 70,66 | 71,23 | 0,21% | 12.340.779,00 |
| 11.09.2024 | 71,36 | 71,37 | 70,57 | 71,08 | -0,66% | 11.418.234,00 |
| 10.09.2024 | 71,97 | 72,42 | 71,52 | 71,55 | -0,42% | 10.277.585,00 |
| 09.09.2024 | 71,23 | 72,31 | 70,98 | 71,85 | 1,00% | 12.939.256,00 |
| 06.09.2024 | 70,99 | 71,67 | 70,89 | 71,14 | -0,04% | 17.485.707,00 |
| 05.09.2024 | 72,62 | 72,68 | 70,98 | 71,17 | -1,92% | 23.866.125,00 |
| 04.09.2024 | 73,30 | 73,53 | 71,91 | 72,56 | -0,62% | 18.140.831,00 |
| 03.09.2024 | 72,44 | 73,29 | 72,25 | 73,01 | 0,75% | 14.755.752,00 |
| 30.08.2024 | 72,20 | 72,57 | 71,78 | 72,47 | 0,58% | 18.624.227,00 |
| 29.08.2024 | 71,90 | 72,22 | 71,23 | 72,05 | 0,42% | 17.201.677,00 |
| 28.08.2024 | 71,61 | 71,81 | 71,30 | 71,75 | 0,35% | 13.272.584,00 |
| 27.08.2024 | 71,32 | 71,53 | 71,05 | 71,50 | 0,93% | 16.988.408,00 |
| 26.08.2024 | 69,83 | 70,92 | 69,73 | 70,84 | 1,50% | 12.912.248,00 |
| 23.08.2024 | 69,40 | 69,85 | 68,94 | 69,79 | 0,66% | 11.834.745,00 |
| 22.08.2024 | 69,92 | 69,92 | 68,79 | 69,33 | -0,34% | 12.509.202,00 |
| 21.08.2024 | 69,48 | 70,13 | 69,34 | 69,57 | 0,27% | 8.792.397,00 |
| 20.08.2024 | 68,99 | 69,39 | 68,77 | 69,38 | 0,58% | 11.957.372,00 |
| 19.08.2024 | 69,35 | 69,42 | 68,85 | 68,98 | -0,29% | 9.843.861,00 |
| 16.08.2024 | 68,84 | 69,30 | 68,64 | 69,18 | 0,77% | 12.651.230,00 |
| 15.08.2024 | 68,62 | 68,92 | 68,50 | 68,65 | 0,10% | 11.285.120,00 |
| 14.08.2024 | 68,23 | 68,89 | 68,13 | 68,58 | 0,18% | 14.328.033,00 |
| 13.08.2024 | 68,08 | 68,61 | 68,01 | 68,46 | 0,43% | 9.877.569,00 |
| 12.08.2024 | 68,45 | 68,54 | 67,83 | 68,17 | -0,74% | 11.012.318,00 |
| 09.08.2024 | 68,70 | 68,79 | 68,25 | 68,68 | -0,07% | 12.080.420,00 |
| 08.08.2024 | 68,00 | 68,87 | 67,85 | 68,73 | 0,39% | 15.240.914,00 |
| 07.08.2024 | 68,05 | 69,18 | 67,83 | 68,46 | 0,60% | 13.365.270,00 |
| 06.08.2024 | 68,15 | 68,84 | 67,77 | 68,05 | -0,07% | 12.969.099,00 |
| 05.08.2024 | 68,99 | 69,55 | 67,73 | 68,10 | -1,77% | 25.484.273,00 |
| 02.08.2024 | 68,53 | 69,67 | 67,69 | 69,33 | 2,02% | 22.514.775,00 |
| 01.08.2024 | 67,00 | 68,11 | 66,70 | 67,96 | 1,83% | 16.495.907,00 |