84,345€
0,47%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 84,08 | 85,10 | 84,05 | 84,54 | 0,70% | 30.286,00 |
| 29.10.2026 | 83,28 | 84,14 | 82,43 | 83,95 | 0,72% | 56.576,00 |
| 28.10.2026 | 82,03 | 83,36 | 81,38 | 83,35 | 1,40% | 33.487,00 |
| 27.10.2026 | 83,11 | 84,32 | 81,49 | 82,20 | -1,08% | 20.755,00 |
| 26.10.2026 | 82,70 | 83,39 | 82,26 | 83,10 | 0,44% | 29.280,00 |
| 23.10.2026 | 84,99 | 84,99 | 82,73 | 82,74 | -2,65% | 20.753,00 |
| 22.10.2026 | 82,60 | 84,99 | 82,60 | 84,99 | 3,02% | 28.550,00 |
| 21.10.2026 | 82,80 | 83,18 | 82,41 | 82,50 | -0,63% | 23.415,00 |
| 20.10.2026 | 83,43 | 83,99 | 82,49 | 83,02 | -0,46% | 30.407,00 |
| 19.10.2026 | 83,10 | 83,80 | 82,50 | 83,40 | 0,16% | 26.380,00 |
| 16.10.2026 | 81,78 | 83,40 | 81,78 | 83,27 | 1,70% | 25.961,00 |
| 15.10.2026 | 82,11 | 83,88 | 81,78 | 81,88 | -0,55% | 43.176,00 |
| 14.10.2026 | 80,63 | 82,67 | 80,32 | 82,33 | 2,29% | 31.211,00 |
| 13.10.2026 | 80,50 | 81,28 | 80,15 | 80,49 | 0,20% | 22.926,00 |
| 12.10.2026 | 78,62 | 80,46 | 78,62 | 80,33 | 1,99% | 28.003,00 |
| 09.10.2026 | 78,01 | 78,98 | 77,61 | 78,76 | 0,59% | 17.971,00 |
| 08.10.2026 | 76,53 | 78,55 | 76,47 | 78,30 | 2,18% | 20.577,00 |
| 07.10.2026 | 76,98 | 77,76 | 76,59 | 76,63 | 0,09% | 16.825,00 |
| 06.10.2026 | 77,04 | 77,49 | 76,56 | 76,56 | -0,52% | 16.115,00 |
| 05.10.2026 | 76,22 | 77,21 | 76,10 | 76,96 | 1,20% | 21.662,00 |
| 02.10.2026 | 76,77 | 76,99 | 75,52 | 76,05 | -0,76% | 17.536,00 |
| 01.10.2026 | 76,01 | 77,00 | 75,93 | 76,63 | 0,72% | 19.177,00 |
| 30.09.2026 | 76,99 | 76,99 | 76,01 | 76,08 | -0,68% | 11.356,00 |
| 29.09.2026 | 77,20 | 77,20 | 76,27 | 76,60 | -0,29% | 13.955,00 |
| 28.09.2026 | 77,02 | 77,68 | 76,41 | 76,82 | -0,16% | 15.885,00 |
| 25.09.2026 | 77,67 | 77,67 | 76,82 | 76,94 | -0,66% | 14.829,00 |
| 24.09.2026 | 77,53 | 78,60 | 77,23 | 77,45 | 0,44% | 15.438,00 |
| 23.09.2026 | 77,50 | 78,05 | 77,07 | 77,11 | -0,71% | 20.967,00 |
| 22.09.2026 | 76,42 | 77,66 | 76,18 | 77,66 | 2,00% | 15.617,00 |
| 21.09.2026 | 76,95 | 76,95 | 76,04 | 76,14 | -0,82% | 13.976,00 |
| 18.09.2026 | 76,79 | 76,88 | 76,36 | 76,77 | 0,16% | 9.404,00 |
| 17.09.2026 | 76,70 | 76,99 | 76,20 | 76,65 | -0,20% | 10.097,00 |
| 16.09.2026 | 76,99 | 76,99 | 76,39 | 76,80 | -0,12% | 10.845,00 |
| 15.09.2026 | 76,99 | 77,30 | 76,10 | 76,89 | -0,53% | 12.633,00 |
| 14.09.2026 | 76,87 | 78,25 | 76,70 | 77,30 | 1,54% | 21.014,00 |
| 11.09.2026 | 75,91 | 76,48 | 75,64 | 76,13 | 0,57% | 10.644,00 |
| 10.09.2026 | 75,61 | 76,54 | 75,36 | 75,70 | 0,65% | 10.413,00 |
| 09.09.2026 | 76,16 | 76,18 | 75,17 | 75,21 | -1,16% | 12.719,00 |
| 08.09.2026 | 75,93 | 76,16 | 75,25 | 76,09 | 0,24% | 26.802,00 |
| 07.09.2026 | 76,00 | 76,84 | 75,86 | 75,91 | 0,13% | 15.654,00 |
| 04.09.2026 | 76,49 | 76,71 | 75,69 | 75,81 | -1,01% | 14.028,00 |
| 03.09.2026 | 76,47 | 76,67 | 75,56 | 76,58 | 0,17% | 15.761,00 |
| 02.09.2026 | 76,16 | 76,74 | 75,66 | 76,45 | 0,76% | 17.633,00 |
| 01.09.2026 | 76,69 | 77,30 | 75,83 | 75,87 | -0,73% | 20.087,00 |
| 31.08.2026 | 77,39 | 77,49 | 76,30 | 76,43 | -1,16% | 17.046,00 |
| 28.08.2026 | 76,71 | 77,71 | 76,67 | 77,33 | 0,74% | 12.929,00 |
| 27.08.2026 | 77,11 | 77,32 | 76,36 | 76,76 | -0,74% | 22.692,00 |
| 26.08.2026 | 78,69 | 79,23 | 77,33 | 77,33 | -1,50% | 22.267,00 |
| 25.08.2026 | 78,70 | 79,03 | 78,25 | 78,51 | -0,37% | 27.889,00 |
| 24.08.2026 | 78,07 | 79,24 | 78,07 | 78,80 | 1,05% | 31.648,00 |
| 21.08.2026 | 77,53 | 77,98 | 77,23 | 77,98 | 0,62% | 15.026,00 |
| 20.08.2026 | 77,43 | 78,70 | 76,85 | 77,50 | 0,18% | 21.062,00 |
| 19.08.2026 | 76,85 | 77,74 | 76,01 | 77,36 | 0,94% | 24.939,00 |
| 18.08.2026 | 75,51 | 76,85 | 75,03 | 76,64 | 1,98% | 31.325,00 |
| 17.08.2026 | 75,87 | 75,87 | 75,02 | 75,15 | -0,81% | 19.391,00 |
| 14.08.2026 | 75,95 | 75,95 | 75,37 | 75,76 | -0,22% | 12.778,00 |
| 13.08.2026 | 75,28 | 76,09 | 75,16 | 75,93 | 0,85% | 11.585,00 |
| 12.08.2026 | 75,01 | 75,67 | 74,21 | 75,29 | 0,28% | 20.947,00 |
| 11.08.2026 | 75,25 | 75,50 | 74,65 | 75,08 | -0,16% | 32.984,00 |
| 10.08.2026 | 75,47 | 75,79 | 74,82 | 75,20 | -0,16% | 30.695,00 |
| 07.08.2026 | 75,46 | 75,51 | 74,60 | 75,32 | -0,11% | 15.054,00 |
| 06.08.2026 | 75,30 | 76,18 | 75,04 | 75,40 | 0,31% | 44.497,00 |
| 05.08.2026 | 75,39 | 75,58 | 74,71 | 75,17 | 0,08% | 26.097,00 |
| 04.08.2026 | 75,71 | 75,75 | 73,94 | 75,11 | -0,42% | 34.003,00 |
| 03.08.2026 | 76,11 | 76,80 | 75,32 | 75,43 | -0,74% | 26.452,00 |
| 31.07.2026 | 76,64 | 76,98 | 75,67 | 75,99 | -0,93% | 26.540,00 |
| 30.07.2026 | 77,80 | 78,16 | 75,73 | 76,70 | -1,74% | 40.793,00 |
| 29.07.2026 | 77,76 | 79,77 | 76,94 | 78,06 | 0,57% | 92.749,00 |
| 28.07.2026 | 73,99 | 79,27 | 73,80 | 77,62 | 5,03% | 92.807,00 |
| 27.07.2026 | 72,00 | 73,99 | 71,60 | 73,90 | 2,27% | 33.589,00 |
| 24.07.2026 | 71,79 | 72,34 | 71,30 | 72,26 | 1,46% | 14.565,00 |
| 23.07.2026 | 72,15 | 72,23 | 71,12 | 71,22 | -1,37% | 15.407,00 |
| 22.07.2026 | 71,81 | 72,59 | 71,81 | 72,21 | 0,39% | 18.775,00 |
| 21.07.2026 | 72,07 | 72,25 | 71,33 | 71,93 | 0,04% | 15.278,00 |
| 20.07.2026 | 71,50 | 72,16 | 71,20 | 71,90 | 1,03% | 23.800,00 |
| 17.07.2026 | 73,81 | 75,21 | 70,76 | 71,17 | -4,06% | 62.696,00 |
| 16.07.2026 | 72,15 | 74,25 | 71,99 | 74,18 | 3,31% | 19.815,00 |
| 15.07.2026 | 72,98 | 73,06 | 71,77 | 71,80 | -1,48% | 16.418,00 |
| 14.07.2026 | 73,82 | 73,94 | 72,73 | 72,88 | -1,49% | 15.011,00 |
| 13.07.2026 | 73,49 | 74,29 | 73,15 | 73,98 | 1,33% | 19.623,00 |
| 10.07.2026 | 72,32 | 73,26 | 72,08 | 73,01 | 1,25% | 16.909,00 |
| 09.07.2026 | 73,06 | 73,34 | 71,45 | 72,11 | -1,26% | 18.994,00 |
| 08.07.2026 | 73,68 | 74,94 | 72,93 | 73,03 | -0,81% | 26.875,00 |
| 07.07.2026 | 73,30 | 74,91 | 72,81 | 73,63 | 1,40% | 36.682,00 |
| 06.07.2026 | 72,75 | 74,00 | 72,06 | 72,61 | -0,40% | 41.882,00 |
| 03.07.2026 | 72,60 | 73,30 | 72,41 | 72,90 | -0,72% | 23.787,00 |
| 02.07.2026 | 71,32 | 73,43 | 70,88 | 73,43 | 3,06% | 20.686,00 |
| 01.07.2026 | 71,55 | 71,99 | 71,09 | 71,25 | 0,23% | 24.394,00 |
| 30.06.2026 | 72,59 | 72,76 | 70,94 | 71,09 | -1,82% | 16.679,00 |
| 29.06.2026 | 72,34 | 73,23 | 71,50 | 72,41 | -0,25% | 27.681,00 |
| 26.06.2026 | 71,10 | 72,67 | 70,78 | 72,59 | 2,54% | 13.196,00 |
| 25.06.2026 | 70,50 | 71,53 | 70,37 | 70,79 | -0,38% | 13.874,00 |
| 24.06.2026 | 70,40 | 71,78 | 70,40 | 71,06 | 0,81% | 30.324,00 |
| 23.06.2026 | 69,80 | 71,27 | 69,80 | 70,49 | 1,21% | 21.428,00 |
| 22.06.2026 | 69,50 | 70,09 | 69,00 | 69,65 | 0,84% | 18.676,00 |
| 19.06.2026 | 69,29 | 69,75 | 68,78 | 69,07 | -0,48% | 10.883,00 |
| 18.06.2026 | 69,45 | 69,88 | 68,56 | 69,40 | -0,17% | 20.206,00 |
| 17.06.2026 | 69,30 | 69,52 | 68,13 | 69,52 | 0,59% | 20.770,00 |
| 16.06.2026 | 69,75 | 70,23 | 68,75 | 69,11 | -1,09% | 17.456,00 |
| 15.06.2026 | 71,00 | 71,00 | 69,17 | 69,87 | -2,10% | 24.170,00 |