66,950$
1,33%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 66,07 | 67,11 | 66,01 | 67,05 | 1,48% | 13.512.046,00 |
| 25.07.2024 | 66,04 | 66,89 | 65,86 | 66,07 | 0,40% | 16.039.294,00 |
| 24.07.2024 | 65,09 | 65,97 | 64,84 | 65,81 | 1,31% | 13.187.872,00 |
| 23.07.2024 | 65,43 | 66,04 | 64,85 | 64,96 | 0,29% | 11.793.566,00 |
| 22.07.2024 | 65,25 | 65,29 | 64,32 | 64,77 | -0,80% | 11.765.757,00 |
| 19.07.2024 | 65,64 | 65,64 | 64,82 | 65,29 | 0,15% | 13.775.672,00 |
| 18.07.2024 | 64,80 | 65,81 | 64,72 | 65,19 | -0,03% | 10.550.050,00 |
| 17.07.2024 | 64,47 | 65,39 | 64,41 | 65,21 | 1,46% | 12.192.457,00 |
| 16.07.2024 | 63,43 | 64,31 | 63,39 | 64,27 | 1,36% | 8.665.340,00 |
| 15.07.2024 | 63,79 | 63,94 | 63,35 | 63,41 | -0,46% | 7.909.055,00 |
| 12.07.2024 | 63,46 | 64,12 | 63,39 | 63,70 | 0,95% | 9.201.516,00 |
| 11.07.2024 | 62,64 | 63,46 | 62,40 | 63,10 | 0,43% | 11.259.794,00 |
| 10.07.2024 | 62,72 | 62,86 | 62,29 | 62,83 | 0,22% | 11.784.885,00 |
| 09.07.2024 | 63,06 | 63,23 | 62,59 | 62,69 | -0,43% | 11.634.896,00 |
| 08.07.2024 | 63,59 | 63,59 | 62,84 | 62,96 | -1,25% | 11.123.920,00 |
| 05.07.2024 | 63,33 | 63,79 | 63,00 | 63,76 | 0,68% | 11.735.460,00 |
| 03.07.2024 | 63,19 | 63,67 | 62,93 | 63,33 | 0,29% | 9.154.198,00 |
| 02.07.2024 | 63,26 | 63,38 | 62,86 | 63,15 | -0,21% | 8.848.095,00 |
| 01.07.2024 | 64,03 | 64,30 | 63,12 | 63,28 | -0,58% | 10.016.643,00 |
| 28.06.2024 | 63,90 | 64,06 | 63,52 | 63,65 | -0,41% | 17.358.827,00 |
| 27.06.2024 | 64,05 | 64,27 | 63,62 | 63,91 | -0,22% | 8.479.047,00 |
| 26.06.2024 | 63,40 | 64,11 | 63,23 | 64,05 | 0,33% | 9.389.550,00 |
| 25.06.2024 | 63,94 | 64,07 | 63,51 | 63,84 | -0,20% | 10.232.147,00 |
| 24.06.2024 | 62,99 | 64,06 | 62,91 | 63,97 | 1,91% | 12.133.509,00 |
| 21.06.2024 | 62,18 | 63,10 | 62,18 | 62,77 | 0,95% | 28.282.194,00 |
| 20.06.2024 | 62,40 | 62,74 | 61,95 | 62,18 | -0,72% | 12.576.773,00 |
| 18.06.2024 | 62,53 | 62,82 | 62,44 | 62,63 | 0,02% | 10.651.661,00 |
| 17.06.2024 | 62,37 | 62,90 | 62,18 | 62,62 | 0,11% | 10.342.539,00 |
| 14.06.2024 | 62,38 | 62,69 | 62,09 | 62,55 | -0,70% | 8.179.239,00 |
| 13.06.2024 | 62,86 | 63,04 | 62,45 | 62,99 | 0,17% | 9.637.929,00 |
| 12.06.2024 | 63,69 | 63,69 | 62,69 | 62,88 | -1,05% | 9.551.203,00 |
| 11.06.2024 | 63,59 | 63,65 | 63,07 | 63,55 | -0,06% | 8.389.839,00 |
| 10.06.2024 | 63,94 | 63,99 | 63,37 | 63,59 | -0,50% | 14.189.216,00 |
| 07.06.2024 | 64,09 | 64,23 | 63,81 | 63,91 | -0,37% | 9.523.089,00 |
| 06.06.2024 | 63,92 | 64,36 | 63,84 | 64,15 | 0,36% | 8.589.420,00 |
| 05.06.2024 | 63,99 | 64,07 | 63,35 | 63,92 | -0,03% | 9.370.888,00 |
| 04.06.2024 | 63,20 | 63,97 | 62,94 | 63,94 | 1,60% | 11.567.350,00 |
| 03.06.2024 | 62,71 | 63,09 | 62,45 | 62,93 | 0,00% | 9.112.925,00 |
| 31.05.2024 | 61,99 | 63,03 | 61,69 | 62,93 | 1,55% | 19.816.630,00 |
| 30.05.2024 | 61,85 | 62,08 | 61,60 | 61,97 | 0,44% | 9.436.821,00 |
| 29.05.2024 | 61,47 | 61,88 | 61,07 | 61,70 | -0,19% | 11.861.815,00 |
| 28.05.2024 | 61,79 | 62,13 | 61,40 | 61,82 | -0,29% | 12.346.998,00 |
| 24.05.2024 | 62,22 | 62,42 | 61,97 | 62,00 | -0,14% | 8.203.136,00 |
| 23.05.2024 | 62,49 | 62,88 | 62,05 | 62,09 | -1,44% | 9.834.292,00 |
| 22.05.2024 | 62,71 | 63,02 | 62,66 | 63,00 | 0,14% | 7.419.406,00 |
| 21.05.2024 | 62,82 | 62,98 | 62,44 | 62,91 | 0,54% | 9.796.202,00 |
| 20.05.2024 | 62,93 | 63,01 | 62,46 | 62,57 | -0,73% | 11.000.888,00 |
| 17.05.2024 | 63,34 | 63,37 | 62,94 | 63,03 | -0,46% | 11.539.022,00 |
| 16.05.2024 | 63,24 | 63,73 | 63,07 | 63,32 | 0,30% | 10.228.002,00 |
| 15.05.2024 | 63,06 | 63,39 | 63,00 | 63,13 | 0,05% | 9.838.897,00 |
| 14.05.2024 | 63,58 | 63,76 | 62,80 | 63,10 | -0,75% | 10.852.231,00 |
| 13.05.2024 | 63,24 | 63,62 | 63,18 | 63,58 | 0,51% | 10.137.619,00 |
| 10.05.2024 | 62,92 | 63,36 | 62,79 | 63,26 | 0,60% | 8.371.691,00 |
| 09.05.2024 | 62,81 | 63,15 | 62,75 | 62,88 | 0,05% | 9.113.662,00 |
| 08.05.2024 | 62,85 | 62,97 | 62,48 | 62,85 | 0,37% | 10.484.408,00 |
| 07.05.2024 | 62,76 | 62,82 | 62,25 | 62,62 | 0,43% | 9.807.029,00 |
| 06.05.2024 | 62,30 | 62,38 | 61,90 | 62,35 | 0,29% | 9.310.699,00 |
| 03.05.2024 | 61,99 | 62,33 | 61,64 | 62,17 | 0,29% | 11.628.675,00 |
| 02.05.2024 | 62,18 | 62,40 | 61,72 | 61,99 | 0,10% | 10.991.304,00 |
| 01.05.2024 | 61,80 | 62,57 | 61,21 | 61,93 | 0,26% | 16.730.830,00 |
| 30.04.2024 | 62,14 | 62,83 | 61,47 | 61,77 | -0,44% | 19.349.153,00 |
| 29.04.2024 | 61,92 | 62,05 | 61,53 | 62,04 | 0,49% | 13.420.749,00 |
| 26.04.2024 | 61,55 | 61,93 | 61,35 | 61,74 | 0,00% | 10.994.262,00 |
| 25.04.2024 | 61,87 | 62,59 | 61,37 | 61,74 | 0,31% | 19.048.535,00 |
| 24.04.2024 | 60,32 | 61,65 | 59,84 | 61,55 | 1,50% | 19.548.315,00 |
| 23.04.2024 | 60,53 | 60,68 | 60,13 | 60,64 | 0,15% | 13.689.127,00 |
| 22.04.2024 | 60,14 | 60,63 | 59,72 | 60,55 | 0,63% | 15.624.546,00 |
| 19.04.2024 | 59,10 | 60,36 | 59,00 | 60,17 | 2,14% | 21.207.852,00 |
| 18.04.2024 | 58,62 | 58,98 | 58,54 | 58,91 | 0,68% | 11.125.869,00 |
| 17.04.2024 | 58,28 | 58,56 | 58,10 | 58,51 | 0,78% | 13.805.068,00 |
| 16.04.2024 | 58,25 | 58,38 | 57,93 | 58,06 | -0,14% | 11.236.839,00 |
| 15.04.2024 | 58,61 | 58,81 | 58,04 | 58,14 | -0,24% | 12.425.049,00 |
| 12.04.2024 | 58,95 | 59,01 | 58,13 | 58,28 | -1,30% | 12.250.949,00 |
| 11.04.2024 | 59,15 | 59,37 | 58,79 | 59,05 | 0,22% | 11.109.007,00 |
| 10.04.2024 | 59,32 | 59,39 | 58,69 | 58,92 | -1,34% | 11.861.881,00 |
| 09.04.2024 | 59,48 | 59,74 | 59,13 | 59,72 | 0,76% | 10.792.141,00 |
| 08.04.2024 | 59,40 | 59,47 | 59,07 | 59,27 | -0,40% | 10.284.535,00 |
| 05.04.2024 | 59,25 | 59,68 | 58,91 | 59,51 | 0,35% | 10.157.760,00 |
| 04.04.2024 | 60,09 | 60,15 | 59,17 | 59,30 | -0,89% | 14.320.686,00 |
| 03.04.2024 | 60,05 | 60,39 | 59,78 | 59,83 | -0,53% | 13.672.922,00 |
| 02.04.2024 | 60,45 | 60,73 | 60,11 | 60,15 | -0,87% | 13.017.260,00 |
| 01.04.2024 | 61,18 | 61,30 | 60,63 | 60,68 | -0,82% | 11.668.686,00 |
| 28.03.2024 | 61,14 | 61,26 | 61,00 | 61,18 | 0,25% | 13.683.528,00 |
| 27.03.2024 | 60,79 | 61,43 | 60,70 | 61,03 | 0,81% | 12.551.216,00 |
| 26.03.2024 | 60,50 | 60,71 | 60,38 | 60,54 | 0,23% | 13.277.388,00 |
| 25.03.2024 | 60,48 | 60,71 | 60,12 | 60,40 | -0,15% | 13.144.651,00 |
| 22.03.2024 | 60,52 | 60,79 | 60,43 | 60,49 | 0,03% | 11.502.843,00 |
| 21.03.2024 | 60,56 | 60,99 | 60,32 | 60,47 | -0,46% | 13.067.077,00 |
| 20.03.2024 | 60,18 | 60,81 | 60,16 | 60,75 | 0,86% | 15.258.764,00 |
| 19.03.2024 | 60,24 | 60,35 | 60,06 | 60,23 | 0,17% | 15.030.627,00 |
| 18.03.2024 | 59,89 | 60,40 | 59,80 | 60,13 | 0,42% | 15.856.686,00 |
| 15.03.2024 | 60,02 | 60,45 | 59,64 | 59,88 | -1,02% | 36.849.930,00 |
| 14.03.2024 | 60,58 | 60,80 | 60,40 | 60,50 | -1,01% | 13.996.609,00 |
| 13.03.2024 | 60,88 | 61,21 | 60,80 | 61,12 | 1,02% | 13.909.460,00 |
| 12.03.2024 | 60,32 | 60,75 | 60,21 | 60,50 | 0,43% | 12.684.645,00 |
| 11.03.2024 | 59,78 | 60,29 | 59,58 | 60,24 | 1,21% | 14.114.260,00 |
| 08.03.2024 | 59,30 | 59,79 | 58,97 | 59,52 | 0,13% | 13.239.013,00 |
| 07.03.2024 | 59,69 | 59,77 | 59,24 | 59,44 | -0,18% | 13.686.859,00 |
| 06.03.2024 | 59,52 | 60,00 | 59,38 | 59,55 | 0,05% | 12.378.815,00 |
| 05.03.2024 | 59,91 | 60,11 | 59,42 | 59,52 | -0,48% | 12.309.959,00 |