60,415€
0,04%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 60,30 | 60,79 | 60,19 | 60,23 | -0,26% | 27.094,00 |
| 07.08.2025 | 59,55 | 60,80 | 59,37 | 60,39 | 1,10% | 36.687,00 |
| 06.08.2025 | 59,71 | 59,84 | 59,10 | 59,73 | 0,13% | 23.058,00 |
| 05.08.2025 | 59,74 | 60,12 | 59,51 | 59,65 | 0,03% | 36.060,00 |
| 04.08.2025 | 59,97 | 59,97 | 59,01 | 59,63 | 0,20% | 37.562,00 |
| 01.08.2025 | 59,50 | 59,84 | 59,07 | 59,51 | 0,19% | 31.853,00 |
| 31.07.2025 | 60,09 | 60,13 | 59,40 | 59,40 | -1,31% | 29.845,00 |
| 30.07.2025 | 60,19 | 60,48 | 59,81 | 60,19 | 0,23% | 41.611,00 |
| 29.07.2025 | 59,04 | 60,11 | 58,81 | 60,05 | 2,18% | 58.694,00 |
| 28.07.2025 | 59,01 | 59,36 | 58,73 | 58,77 | -0,17% | 49.738,00 |
| 25.07.2025 | 59,00 | 59,12 | 58,62 | 58,87 | 0,09% | 50.181,00 |
| 24.07.2025 | 58,70 | 59,20 | 58,61 | 58,82 | 0,14% | 59.517,00 |
| 23.07.2025 | 59,46 | 59,60 | 58,50 | 58,74 | -0,94% | 101.924,00 |
| 22.07.2025 | 60,49 | 60,57 | 58,76 | 59,30 | -1,27% | 71.400,00 |
| 21.07.2025 | 60,39 | 60,44 | 59,80 | 60,06 | -0,27% | 44.240,00 |
| 18.07.2025 | 60,91 | 60,92 | 60,20 | 60,22 | -1,17% | 35.123,00 |
| 17.07.2025 | 59,55 | 60,93 | 59,50 | 60,93 | 2,33% | 76.282,00 |
| 16.07.2025 | 59,60 | 60,05 | 58,96 | 59,54 | -0,47% | 34.574,00 |
| 15.07.2025 | 59,66 | 59,97 | 59,27 | 59,82 | 0,61% | 45.476,00 |
| 14.07.2025 | 59,90 | 59,97 | 59,40 | 59,46 | -0,62% | 36.817,00 |
| 11.07.2025 | 59,82 | 60,03 | 59,30 | 59,83 | 0,22% | 43.114,00 |
| 10.07.2025 | 59,26 | 59,70 | 59,11 | 59,70 | 0,59% | 55.327,00 |
| 09.07.2025 | 60,13 | 60,23 | 58,95 | 59,35 | -1,12% | 87.995,00 |
| 08.07.2025 | 60,80 | 61,25 | 59,77 | 60,02 | -0,83% | 38.644,00 |
| 07.07.2025 | 61,20 | 61,20 | 60,35 | 60,52 | -0,38% | 33.041,00 |
| 04.07.2025 | 60,62 | 60,99 | 60,37 | 60,75 | -0,12% | 22.446,00 |
| 03.07.2025 | 60,11 | 60,91 | 59,90 | 60,82 | 1,18% | 27.679,00 |
| 02.07.2025 | 60,99 | 61,21 | 60,00 | 60,11 | -1,13% | 28.797,00 |
| 01.07.2025 | 60,06 | 61,51 | 59,81 | 60,80 | 1,22% | 26.826,00 |
| 30.06.2025 | 60,00 | 60,39 | 59,65 | 60,07 | -0,28% | 31.477,00 |
| 27.06.2025 | 59,58 | 60,27 | 59,21 | 60,24 | 1,41% | 28.903,00 |
| 26.06.2025 | 59,87 | 59,99 | 59,02 | 59,40 | -0,62% | 46.808,00 |
| 25.06.2025 | 60,58 | 60,70 | 59,63 | 59,77 | -1,11% | 25.767,00 |
| 24.06.2025 | 60,41 | 60,56 | 59,98 | 60,44 | 0,33% | 31.158,00 |
| 23.06.2025 | 59,66 | 60,61 | 59,66 | 60,24 | 0,62% | 22.038,00 |
| 20.06.2025 | 60,52 | 60,52 | 59,72 | 59,87 | -0,55% | 33.177,00 |
| 19.06.2025 | 60,15 | 60,56 | 60,14 | 60,20 | -0,35% | 13.656,00 |
| 18.06.2025 | 60,72 | 60,85 | 59,94 | 60,41 | -0,43% | 30.781,00 |
| 17.06.2025 | 60,96 | 61,20 | 60,60 | 60,67 | -0,41% | 20.818,00 |
| 16.06.2025 | 61,62 | 61,76 | 60,65 | 60,92 | -0,70% | 36.819,00 |
| 13.06.2025 | 62,27 | 62,50 | 61,28 | 61,35 | -1,68% | 31.280,00 |
| 12.06.2025 | 62,53 | 62,99 | 61,87 | 62,40 | -0,41% | 28.057,00 |
| 11.06.2025 | 63,13 | 63,64 | 62,51 | 62,66 | -1,01% | 20.444,00 |
| 10.06.2025 | 62,88 | 63,61 | 62,66 | 63,30 | 1,04% | 21.290,00 |
| 09.06.2025 | 62,57 | 62,73 | 62,28 | 62,65 | 0,02% | 12.807,00 |
| 06.06.2025 | 62,31 | 62,66 | 62,01 | 62,64 | 1,05% | 43.117,00 |
| 05.06.2025 | 62,51 | 62,68 | 61,69 | 61,99 | -0,93% | 33.943,00 |
| 04.06.2025 | 62,60 | 62,87 | 62,08 | 62,57 | -0,27% | 25.859,00 |
| 03.06.2025 | 62,79 | 63,25 | 61,91 | 62,74 | -0,16% | 26.835,00 |
| 02.06.2025 | 63,35 | 63,41 | 62,45 | 62,84 | -1,27% | 32.605,00 |
| 30.05.2025 | 62,98 | 63,85 | 62,88 | 63,65 | 1,48% | 21.424,00 |
| 29.05.2025 | 63,47 | 63,65 | 62,15 | 62,72 | -0,54% | 24.322,00 |
| 28.05.2025 | 63,34 | 63,72 | 63,00 | 63,06 | -0,46% | 21.191,00 |
| 27.05.2025 | 63,58 | 63,58 | 63,01 | 63,35 | 0,38% | 20.999,00 |
| 26.05.2025 | 63,41 | 63,79 | 63,11 | 63,11 | -0,09% | 19.282,00 |
| 23.05.2025 | 63,02 | 63,50 | 62,40 | 63,17 | 0,11% | 92.810,00 |
| 22.05.2025 | 63,31 | 63,71 | 62,87 | 63,10 | -0,54% | 20.946,00 |
| 21.05.2025 | 63,23 | 63,60 | 62,88 | 63,44 | -0,14% | 18.661,00 |
| 20.05.2025 | 64,11 | 64,17 | 63,34 | 63,53 | -0,63% | 65.463,00 |
| 19.05.2025 | 64,50 | 64,59 | 63,80 | 63,93 | -1,05% | 26.014,00 |
| 16.05.2025 | 63,88 | 64,71 | 63,58 | 64,61 | 0,84% | 122.238,00 |
| 15.05.2025 | 61,79 | 64,13 | 61,51 | 64,07 | 3,31% | 46.035,00 |
| 14.05.2025 | 61,86 | 62,06 | 61,10 | 62,02 | 0,60% | 38.248,00 |
| 13.05.2025 | 62,85 | 62,85 | 61,62 | 61,65 | -1,58% | 49.435,00 |
| 12.05.2025 | 63,18 | 63,49 | 61,80 | 62,64 | 0,03% | 129.477,00 |
| 09.05.2025 | 63,61 | 63,61 | 62,62 | 62,62 | -1,28% | 88.876,00 |
| 08.05.2025 | 64,07 | 64,30 | 63,40 | 63,43 | -0,91% | 22.403,00 |
| 07.05.2025 | 63,30 | 64,19 | 63,16 | 64,01 | 1,31% | 70.532,00 |
| 06.05.2025 | 63,39 | 63,58 | 62,85 | 63,18 | -0,27% | 19.887,00 |
| 05.05.2025 | 63,24 | 63,44 | 62,55 | 63,35 | -0,11% | 95.936,00 |
| 02.05.2025 | 64,00 | 64,00 | 62,50 | 63,42 | -1,06% | 58.923,00 |
| 30.04.2025 | 63,68 | 64,60 | 63,14 | 64,10 | 0,64% | 90.598,00 |
| 29.04.2025 | 63,06 | 64,11 | 61,67 | 63,69 | 1,19% | 25.135,00 |
| 28.04.2025 | 63,21 | 63,63 | 62,44 | 62,94 | -0,41% | 27.033,00 |
| 25.04.2025 | 64,13 | 64,28 | 62,59 | 63,20 | -0,71% | 27.458,00 |
| 24.04.2025 | 64,62 | 64,66 | 63,57 | 63,65 | -1,47% | 31.986,00 |
| 23.04.2025 | 64,90 | 65,49 | 63,95 | 64,60 | 0,11% | 26.953,00 |
| 22.04.2025 | 63,50 | 64,91 | 62,81 | 64,53 | 0,50% | 24.244,00 |
| 17.04.2025 | 63,33 | 64,69 | 63,01 | 64,21 | 1,99% | 19.138,00 |
| 16.04.2025 | 63,70 | 63,91 | 62,76 | 62,96 | -1,32% | 79.955,00 |
| 15.04.2025 | 63,86 | 64,19 | 63,51 | 63,80 | 0,06% | 21.661,00 |
| 14.04.2025 | 63,13 | 63,97 | 62,65 | 63,76 | 1,21% | 47.057,00 |
| 11.04.2025 | 62,89 | 63,53 | 62,00 | 63,00 | -0,51% | 134.822,00 |
| 10.04.2025 | 63,99 | 63,99 | 61,57 | 63,32 | -1,14% | 151.539,00 |
| 09.04.2025 | 61,79 | 64,15 | 60,82 | 64,05 | 2,74% | 60.127,00 |
| 08.04.2025 | 62,90 | 64,21 | 61,95 | 62,34 | -0,19% | 54.360,00 |
| 07.04.2025 | 60,00 | 63,28 | 59,51 | 62,46 | -2,21% | 167.304,00 |
| 04.04.2025 | 65,69 | 66,79 | 63,76 | 63,87 | -3,64% | 94.867,00 |
| 03.04.2025 | 65,01 | 66,68 | 63,88 | 66,28 | 0,67% | 54.155,00 |
| 02.04.2025 | 66,45 | 66,82 | 65,46 | 65,84 | -1,04% | 16.223,00 |
| 01.04.2025 | 65,99 | 66,61 | 65,87 | 66,53 | 0,56% | 19.145,00 |
| 31.03.2025 | 64,95 | 66,57 | 64,50 | 66,16 | 2,11% | 38.715,00 |
| 28.03.2025 | 65,68 | 65,89 | 64,29 | 64,79 | -1,22% | 26.645,00 |
| 27.03.2025 | 65,16 | 65,85 | 64,73 | 65,59 | 0,49% | 37.957,00 |
| 26.03.2025 | 63,71 | 65,43 | 63,71 | 65,27 | 2,56% | 21.257,00 |
| 25.03.2025 | 63,79 | 64,05 | 63,47 | 63,64 | 0,05% | 17.785,00 |
| 24.03.2025 | 64,20 | 64,20 | 63,15 | 63,61 | 0,00% | 27.931,00 |
| 21.03.2025 | 64,33 | 64,48 | 63,07 | 63,61 | -0,90% | 12.440,00 |
| 20.03.2025 | 63,54 | 64,49 | 63,50 | 64,19 | 0,98% | 18.762,00 |
| 19.03.2025 | 63,45 | 63,90 | 63,06 | 63,57 | 0,43% | 19.564,00 |