The Coca-Cola Co.
[WKN: 850663 | ISIN: US1912161007]
Aktienkurse
58,310$ -1,25%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid: Ask:

Aktienkurse zur The Coca-Cola Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 59,03 59,03 58,14 58,27 -1,32% 1.751.644,00
11.04.2024 59,15 59,37 58,79 59,05 0,22% 11.038.173,00
10.04.2024 59,32 59,39 58,69 58,92 -1,34% 11.849.126,00
09.04.2024 59,48 59,74 59,13 59,72 0,76% 10.757.229,00
08.04.2024 59,40 59,47 59,07 59,27 -0,40% 10.276.782,00
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% 14.294.587,00
03.04.2024 60,05 60,39 59,78 59,83 -0,53% 13.645.146,00
02.04.2024 60,45 60,73 60,11 60,15 -0,87% 12.838.238,00
01.04.2024 61,18 61,30 60,63 60,68 -0,82% 11.008.856,00
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% 12.378.887,00
26.03.2024 60,50 60,71 60,38 60,54 0,23% 11.511.101,00
25.03.2024 60,48 60,71 60,12 60,40 -0,15% 12.629.618,00
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% 12.569.628,00
20.03.2024 60,18 60,81 60,16 60,75 0,86% 12.657.039,00
19.03.2024 60,24 60,35 60,06 60,23 0,17% 14.806.404,00
18.03.2024 59,89 60,40 59,80 60,13 0,42% 13.945.056,00
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% 13.962.159,00
13.03.2024 60,88 61,21 60,80 61,12 1,02% 13.745.374,00
12.03.2024 60,32 60,75 60,21 60,50 0,43% 11.839.036,00
11.03.2024 59,78 60,29 59,58 60,24 1,21% 13.499.712,00
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% 12.637.760,00
06.03.2024 59,52 60,00 59,38 59,55 0,05% 10.666.770,00
05.03.2024 59,91 60,11 59,42 59,52 -0,48% 12.190.627,00
04.03.2024 59,23 59,95 59,22 59,81 0,47% 10.072.365,00
01.03.2024 59,90 59,90 59,34 59,53 -0,82% 10.927.564,00
29.02.2024 60,35 60,64 59,90 60,02 -0,63% 18.019.410,00
28.02.2024 60,37 60,49 60,06 60,40 0,10% 8.030.550,00
27.02.2024 60,54 60,78 60,12 60,34 -0,61% 9.732.432,00
26.02.2024 61,24 61,27 60,66 60,71 -0,80% 10.232.161,00
23.02.2024 61,09 61,62 61,00 61,20 0,08% 13.612.914,00
22.02.2024 60,99 61,25 60,50 61,15 -0,15% 12.195.871,00
21.02.2024 60,99 61,28 60,83 61,24 0,89% 14.262.105,00
20.02.2024 59,60 60,84 59,51 60,70 2,21% 18.236.292,00
16.02.2024 59,35 59,62 58,96 59,39 -0,02% 13.947.057,00
15.02.2024 59,42 59,59 59,13 59,40 0,19% 13.645.826,00
14.02.2024 59,17 59,59 59,04 59,29 -0,10% 15.803.779,00
13.02.2024 59,50 60,66 58,79 59,35 -0,59% 24.171.107,00
12.02.2024 59,66 59,76 58,96 59,70 0,24% 13.488.205,00
09.02.2024 59,47 59,58 59,03 59,56 -0,45% 15.235.251,00
08.02.2024 59,89 59,97 59,41 59,83 -0,27% 12.848.718,00
07.02.2024 60,07 60,21 59,94 59,99 0,08% 10.244.328,00
06.02.2024 59,96 60,05 59,68 59,94 -0,17% 12.764.887,00
05.02.2024 60,38 60,38 59,88 60,04 -0,83% 12.746.823,00
02.02.2024 60,82 60,87 60,23 60,54 -0,72% 17.544.906,00
01.02.2024 59,57 61,01 59,36 60,98 2,50% 15.504.062,00
31.01.2024 60,10 60,45 59,29 59,49 -0,68% 22.821.146,00
30.01.2024 59,85 60,02 59,45 59,90 0,28% 21.861.372,00
29.01.2024 59,34 59,79 59,17 59,73 0,61% 14.431.962,00
26.01.2024 59,25 59,49 59,13 59,37 0,35% 13.025.072,00
25.01.2024 59,01 59,17 58,66 59,16 0,42% 13.897.561,00
24.01.2024 59,80 59,81 58,89 58,91 -1,57% 15.461.168,00
23.01.2024 59,53 60,00 59,46 59,85 0,47% 13.533.507,00
22.01.2024 59,76 60,07 59,44 59,57 -0,43% 13.730.061,00
19.01.2024 60,26 60,28 59,64 59,83 -0,55% 14.392.600,00
18.01.2024 59,69 60,23 59,53 60,16 0,28% 10.298.977,00
17.01.2024 59,86 60,21 59,82 59,99 0,00% 8.882.676,00
16.01.2024 60,39 60,43 59,85 59,99 -0,66% 11.772.736,00
12.01.2024 60,08 60,46 59,87 60,39 0,97% 13.218.008,00
11.01.2024 60,25 60,26 59,69 59,81 -0,65% 13.669.122,00
10.01.2024 60,22 60,41 59,98 60,20 0,33% 12.198.889,00
09.01.2024 59,99 60,14 59,62 60,00 -0,18% 10.461.153,00
08.01.2024 59,68 60,18 59,42 60,11 0,74% 11.541.393,00
05.01.2024 59,80 59,95 59,09 59,67 -0,15% 10.412.798,00
04.01.2024 60,05 60,26 59,66 59,76 -0,33% 12.880.018,00
03.01.2024 59,93 60,20 59,76 59,96 0,23% 14.795.659,00
02.01.2024 58,80 59,88 58,67 59,82 1,51% 16.137.373,00
29.12.2023 58,74 58,98 58,63 58,93 0,31% 9.244.339,00
28.12.2023 58,65 58,87 58,53 58,75 0,07% 8.326.410,00
27.12.2023 58,64 58,77 58,40 58,71 0,26% 8.560.060,00
26.12.2023 58,06 58,71 58,06 58,56 0,41% 6.422.531,00
22.12.2023 58,12 58,46 58,02 58,32 0,57% 9.029.440,00
21.12.2023 57,85 58,07 57,47 57,99 0,66% 11.725.123,00
20.12.2023 58,50 58,67 57,57 57,61 -2,07% 17.700.996,00
19.12.2023 59,00 59,20 58,64 58,83 -0,32% 14.612.202,00
18.12.2023 58,80 59,49 58,62 59,02 0,72% 16.717.657,00
15.12.2023 58,83 59,17 57,80 58,60 -0,75% 65.177.382,00
14.12.2023 59,97 60,04 58,77 59,04 -1,49% 22.478.308,00
13.12.2023 59,45 60,02 59,26 59,93 0,86% 16.196.752,00
12.12.2023 59,20 59,42 58,90 59,42 0,64% 12.899.014,00
11.12.2023 58,83 59,09 58,50 59,04 0,73% 14.524.767,00
08.12.2023 58,74 58,75 58,37 58,61 -0,22% 11.178.670,00
07.12.2023 58,67 58,89 58,39 58,74 0,24% 11.587.865,00
06.12.2023 58,56 58,73 58,21 58,60 -0,10% 14.868.549,00
05.12.2023 58,55 58,83 58,42 58,66 0,15% 11.891.513,00
04.12.2023 58,59 58,96 58,44 58,57 -0,12% 14.942.247,00
01.12.2023 58,27 58,69 58,24 58,64 0,34% 15.371.153,00
30.11.2023 57,96 58,46 57,60 58,44 0,36% 22.727.487,00
29.11.2023 58,58 58,67 58,10 58,23 -0,60% 11.263.632,00
28.11.2023 58,40 58,83 58,36 58,58 0,21% 13.739.613,00
27.11.2023 58,54 58,69 58,27 58,46 -0,19% 16.246.507,00
24.11.2023 58,46 58,75 58,34 58,57 0,26% 4.816.024,00
22.11.2023 58,26 58,54 58,13 58,42 0,67% 11.327.148,00
21.11.2023 57,46 58,04 57,33 58,03 1,10% 13.891.646,00
20.11.2023 57,05 57,58 56,96 57,40 0,24% 13.053.919,00
17.11.2023 57,19 57,34 56,70 57,26 0,19% 14.476.629,00