66,105$
-0,52%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 66,65 | 66,94 | 66,04 | 66,11 | -0,52% | 1.247.595,00 |
| 24.09.2025 | 66,41 | 66,78 | 65,96 | 66,45 | -0,39% | 14.524.768,00 |
| 23.09.2025 | 66,35 | 66,76 | 65,90 | 66,71 | 0,76% | 14.441.966,00 |
| 22.09.2025 | 66,16 | 66,59 | 66,08 | 66,21 | -0,33% | 12.762.461,00 |
| 19.09.2025 | 66,49 | 66,73 | 66,05 | 66,43 | -0,05% | 31.192.851,00 |
| 18.09.2025 | 66,80 | 67,04 | 66,35 | 66,46 | -0,87% | 17.170.121,00 |
| 17.09.2025 | 66,41 | 67,13 | 66,41 | 67,04 | 1,21% | 17.066.183,00 |
| 16.09.2025 | 66,35 | 66,51 | 66,06 | 66,24 | 0,05% | 18.441.811,00 |
| 15.09.2025 | 66,68 | 66,78 | 66,10 | 66,21 | -1,19% | 15.986.132,00 |
| 12.09.2025 | 67,60 | 67,72 | 66,94 | 67,01 | -0,90% | 18.712.351,00 |
| 11.09.2025 | 67,92 | 68,17 | 67,58 | 67,62 | -0,29% | 15.128.731,00 |
| 10.09.2025 | 67,79 | 68,09 | 67,21 | 67,82 | -0,06% | 16.041.934,00 |
| 09.09.2025 | 67,28 | 68,11 | 67,28 | 67,86 | 0,64% | 14.120.570,00 |
| 08.09.2025 | 67,86 | 67,88 | 67,16 | 67,43 | -0,78% | 21.671.747,00 |
| 05.09.2025 | 68,01 | 68,58 | 67,87 | 67,96 | -0,42% | 23.977.995,00 |
| 04.09.2025 | 69,13 | 69,46 | 68,12 | 68,25 | -1,07% | 14.901.168,00 |
| 03.09.2025 | 68,66 | 69,10 | 67,37 | 68,99 | -0,10% | 33.392.403,00 |
| 02.09.2025 | 68,96 | 69,34 | 68,26 | 69,06 | 0,10% | 24.331.246,00 |
| 29.08.2025 | 68,67 | 69,14 | 68,43 | 68,99 | 0,92% | 14.601.094,00 |
| 28.08.2025 | 68,88 | 68,90 | 68,28 | 68,36 | -0,68% | 15.797.871,00 |
| 27.08.2025 | 68,82 | 68,87 | 68,47 | 68,83 | 0,15% | 11.281.327,00 |
| 26.08.2025 | 69,04 | 69,08 | 68,58 | 68,73 | -0,29% | 17.550.815,00 |
| 25.08.2025 | 70,11 | 70,23 | 68,72 | 68,93 | -1,71% | 13.123.762,00 |
| 22.08.2025 | 70,96 | 71,02 | 69,92 | 70,13 | -0,75% | 12.999.606,00 |
| 21.08.2025 | 70,70 | 70,91 | 70,33 | 70,66 | -0,06% | 7.326.901,00 |
| 20.08.2025 | 70,74 | 71,71 | 70,41 | 70,70 | 0,81% | 16.277.938,00 |
| 19.08.2025 | 69,31 | 70,22 | 69,24 | 70,13 | 1,45% | 12.392.285,00 |
| 18.08.2025 | 69,96 | 70,05 | 69,05 | 69,13 | -1,13% | 14.059.485,00 |
| 15.08.2025 | 69,74 | 70,39 | 69,57 | 69,92 | 0,53% | 12.381.112,00 |
| 14.08.2025 | 70,46 | 70,46 | 69,39 | 69,55 | -1,29% | 10.629.951,00 |
| 13.08.2025 | 70,70 | 70,77 | 70,23 | 70,46 | -0,35% | 10.235.127,00 |
| 12.08.2025 | 70,82 | 71,06 | 70,22 | 70,71 | -0,06% | 10.976.985,00 |
| 11.08.2025 | 70,28 | 70,86 | 69,96 | 70,75 | 0,58% | 10.758.957,00 |
| 08.08.2025 | 70,37 | 70,87 | 70,08 | 70,34 | -0,13% | 9.232.651,00 |
| 07.08.2025 | 69,46 | 70,72 | 69,33 | 70,43 | 1,32% | 15.706.941,00 |
| 06.08.2025 | 69,10 | 69,80 | 68,63 | 69,51 | 0,67% | 10.702.561,00 |
| 05.08.2025 | 68,99 | 69,49 | 68,75 | 69,05 | 0,13% | 11.832.558,00 |
| 04.08.2025 | 68,72 | 69,09 | 68,31 | 68,96 | 0,15% | 10.556.831,00 |
| 01.08.2025 | 68,60 | 69,04 | 68,27 | 68,86 | 1,43% | 16.107.506,00 |
| 31.07.2025 | 68,15 | 68,65 | 67,74 | 67,89 | -1,25% | 16.962.168,00 |
| 30.07.2025 | 69,12 | 69,33 | 68,53 | 68,75 | -0,91% | 10.170.115,00 |
| 29.07.2025 | 68,30 | 69,42 | 68,15 | 69,38 | 1,89% | 15.697.669,00 |
| 28.07.2025 | 68,75 | 68,90 | 68,06 | 68,09 | -1,56% | 13.565.423,00 |
| 25.07.2025 | 69,13 | 69,23 | 68,75 | 69,17 | 0,10% | 12.574.823,00 |
| 24.07.2025 | 69,26 | 69,55 | 68,99 | 69,10 | -0,09% | 12.485.895,00 |
| 23.07.2025 | 69,66 | 69,74 | 68,60 | 69,16 | -0,72% | 20.972.029,00 |
| 22.07.2025 | 69,45 | 70,26 | 68,69 | 69,66 | -0,59% | 21.979.170,00 |
| 21.07.2025 | 70,20 | 70,62 | 69,93 | 70,07 | 0,31% | 17.722.401,00 |
| 18.07.2025 | 70,45 | 70,70 | 69,84 | 69,85 | -1,05% | 14.927.950,00 |
| 17.07.2025 | 69,80 | 70,69 | 69,51 | 70,59 | 1,91% | 20.355.501,00 |
| 16.07.2025 | 69,35 | 69,50 | 68,79 | 69,27 | -0,13% | 13.092.644,00 |
| 15.07.2025 | 69,51 | 69,55 | 69,15 | 69,36 | -0,16% | 12.595.677,00 |
| 14.07.2025 | 69,90 | 70,08 | 69,27 | 69,47 | -0,57% | 13.965.624,00 |
| 11.07.2025 | 69,57 | 70,16 | 69,25 | 69,87 | 0,14% | 12.916.670,00 |
| 10.07.2025 | 69,29 | 69,85 | 69,16 | 69,77 | 0,42% | 14.580.515,00 |
| 09.07.2025 | 70,16 | 70,25 | 68,97 | 69,48 | -1,08% | 33.604.617,00 |
| 08.07.2025 | 70,68 | 70,68 | 69,88 | 70,24 | -1,08% | 16.388.618,00 |
| 07.07.2025 | 71,37 | 71,37 | 70,80 | 71,01 | -0,48% | 16.850.225,00 |
| 03.07.2025 | 71,04 | 71,40 | 70,45 | 71,35 | 0,62% | 9.440.457,00 |
| 02.07.2025 | 71,69 | 71,83 | 70,74 | 70,91 | -1,06% | 12.991.235,00 |
| 01.07.2025 | 70,99 | 72,45 | 70,90 | 71,67 | 1,30% | 21.700.076,00 |
| 30.06.2025 | 70,13 | 70,79 | 70,09 | 70,75 | 0,60% | 15.405.360,00 |
| 27.06.2025 | 69,59 | 70,56 | 69,47 | 70,33 | 1,24% | 23.470.691,00 |
| 26.06.2025 | 69,70 | 69,92 | 69,15 | 69,47 | -0,23% | 14.376.793,00 |
| 25.06.2025 | 69,93 | 70,02 | 69,43 | 69,63 | -0,83% | 12.522.190,00 |
| 24.06.2025 | 69,95 | 70,35 | 69,69 | 70,21 | 0,67% | 13.814.869,00 |
| 23.06.2025 | 69,14 | 69,81 | 68,97 | 69,74 | 1,31% | 20.047.680,00 |
| 20.06.2025 | 69,09 | 69,56 | 68,78 | 68,84 | -0,53% | 40.859.425,00 |
| 18.06.2025 | 70,00 | 70,00 | 69,09 | 69,21 | -0,59% | 16.227.582,00 |
| 17.06.2025 | 70,38 | 70,46 | 69,58 | 69,62 | -1,28% | 15.127.677,00 |
| 16.06.2025 | 71,25 | 71,62 | 70,24 | 70,52 | -0,70% | 15.014.438,00 |
| 13.06.2025 | 71,77 | 71,88 | 70,73 | 71,02 | -1,69% | 17.467.162,00 |
| 12.06.2025 | 72,28 | 72,40 | 71,60 | 72,24 | 0,24% | 12.683.879,00 |
| 11.06.2025 | 72,27 | 72,36 | 71,76 | 72,07 | -0,39% | 12.240.435,00 |
| 10.06.2025 | 71,90 | 72,69 | 71,76 | 72,35 | 0,81% | 12.258.591,00 |
| 09.06.2025 | 71,35 | 71,83 | 71,09 | 71,77 | 0,59% | 12.060.336,00 |
| 06.06.2025 | 71,09 | 71,48 | 70,94 | 71,35 | 0,62% | 9.524.036,00 |
| 05.06.2025 | 71,37 | 71,46 | 70,84 | 70,91 | -0,64% | 12.396.357,00 |
| 04.06.2025 | 71,26 | 71,85 | 70,68 | 71,37 | 0,30% | 13.389.910,00 |
| 03.06.2025 | 71,77 | 71,78 | 70,48 | 71,16 | -1,17% | 18.767.978,00 |
| 02.06.2025 | 72,03 | 72,04 | 71,36 | 72,00 | -0,14% | 10.192.033,00 |
| 30.05.2025 | 71,61 | 72,47 | 71,61 | 72,10 | 0,85% | 28.019.547,00 |
| 29.05.2025 | 70,99 | 71,66 | 70,46 | 71,49 | 0,48% | 10.273.097,00 |
| 28.05.2025 | 71,70 | 71,90 | 71,05 | 71,15 | -0,88% | 8.669.203,00 |
| 27.05.2025 | 71,72 | 72,22 | 71,56 | 71,78 | 0,01% | 10.553.399,00 |
| 23.05.2025 | 71,54 | 71,98 | 70,69 | 71,77 | 0,89% | 12.822.145,00 |
| 22.05.2025 | 71,84 | 71,99 | 70,96 | 71,14 | -0,99% | 11.058.978,00 |
| 21.05.2025 | 71,70 | 72,08 | 71,59 | 71,85 | 0,22% | 12.054.728,00 |
| 20.05.2025 | 71,80 | 72,13 | 71,43 | 71,69 | -0,33% | 12.037.612,00 |
| 19.05.2025 | 72,03 | 72,17 | 71,64 | 71,93 | -0,10% | 12.832.193,00 |
| 16.05.2025 | 71,86 | 72,26 | 71,43 | 72,00 | 0,54% | 18.441.200,00 |
| 15.05.2025 | 69,65 | 71,73 | 69,60 | 71,61 | 3,54% | 19.704.478,00 |
| 14.05.2025 | 68,88 | 69,34 | 68,58 | 69,16 | 0,29% | 15.867.510,00 |
| 13.05.2025 | 69,59 | 69,69 | 68,87 | 68,96 | -0,82% | 14.007.808,00 |
| 12.05.2025 | 70,15 | 70,33 | 68,70 | 69,53 | -1,40% | 21.470.369,00 |
| 09.05.2025 | 70,99 | 71,15 | 70,46 | 70,52 | -0,91% | 11.228.947,00 |
| 08.05.2025 | 72,20 | 72,47 | 71,13 | 71,17 | -1,70% | 14.331.081,00 |
| 07.05.2025 | 71,81 | 72,69 | 71,67 | 72,40 | 0,95% | 14.962.816,00 |
| 06.05.2025 | 71,68 | 71,90 | 71,16 | 71,72 | 0,03% | 12.302.607,00 |
| 05.05.2025 | 71,72 | 71,80 | 71,01 | 71,70 | 0,07% | 11.921.799,00 |