64,530€
1,08%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 63,88 | 64,58 | 63,30 | 64,46 | 0,97% | 36.573,00 |
| 16.04.2026 | 64,02 | 64,41 | 63,64 | 63,84 | 0,09% | 29.754,00 |
| 15.04.2026 | 64,50 | 64,70 | 63,41 | 63,78 | -1,02% | 33.166,00 |
| 14.04.2026 | 65,07 | 65,13 | 64,29 | 64,44 | -0,60% | 16.247,00 |
| 13.04.2026 | 66,02 | 66,43 | 64,64 | 64,83 | -1,85% | 20.182,00 |
| 10.04.2026 | 66,94 | 66,99 | 65,96 | 66,05 | -1,08% | 10.961,00 |
| 09.04.2026 | 66,00 | 66,84 | 65,44 | 66,77 | 0,82% | 12.244,00 |
| 08.04.2026 | 65,50 | 66,30 | 64,42 | 66,23 | 1,21% | 25.163,00 |
| 07.04.2026 | 66,60 | 67,07 | 65,35 | 65,44 | -1,51% | 22.775,00 |
| 02.04.2026 | 65,50 | 66,67 | 65,50 | 66,44 | 0,97% | 11.297,00 |
| 01.04.2026 | 65,79 | 66,09 | 64,83 | 65,80 | -0,03% | 22.901,00 |
| 31.03.2026 | 66,80 | 66,99 | 65,50 | 65,82 | -1,26% | 20.667,00 |
| 30.03.2026 | 65,80 | 67,25 | 65,65 | 66,66 | 1,29% | 21.297,00 |
| 27.03.2026 | 64,96 | 66,07 | 64,72 | 65,81 | 1,15% | 12.886,00 |
| 26.03.2026 | 65,12 | 65,57 | 64,80 | 65,06 | 0,12% | 15.955,00 |
| 25.03.2026 | 64,82 | 65,29 | 63,97 | 64,98 | 0,57% | 17.548,00 |
| 24.03.2026 | 64,87 | 65,28 | 64,35 | 64,61 | 0,28% | 17.665,00 |
| 23.03.2026 | 64,65 | 65,57 | 64,14 | 64,43 | -0,29% | 38.089,00 |
| 20.03.2026 | 65,25 | 65,72 | 64,50 | 64,62 | -0,78% | 24.731,00 |
| 19.03.2026 | 66,20 | 66,59 | 65,13 | 65,13 | -1,66% | 25.798,00 |
| 18.03.2026 | 67,40 | 67,52 | 66,08 | 66,23 | -1,68% | 15.232,00 |
| 17.03.2026 | 67,59 | 67,85 | 67,13 | 67,36 | -0,49% | 14.302,00 |
| 16.03.2026 | 67,90 | 68,17 | 67,44 | 67,69 | -0,24% | 34.000,00 |
| 13.03.2026 | 67,29 | 68,20 | 66,99 | 67,85 | 0,82% | 17.080,00 |
| 12.03.2026 | 67,01 | 67,85 | 66,70 | 67,30 | 0,48% | 20.951,00 |
| 11.03.2026 | 67,13 | 67,27 | 66,15 | 66,98 | 0,03% | 12.768,00 |
| 10.03.2026 | 66,80 | 67,31 | 66,38 | 66,96 | 0,24% | 14.124,00 |
| 09.03.2026 | 66,01 | 67,15 | 65,81 | 66,80 | 0,57% | 26.574,00 |
| 06.03.2026 | 66,20 | 66,80 | 65,98 | 66,42 | 0,39% | 25.387,00 |
| 05.03.2026 | 67,00 | 67,35 | 66,08 | 66,16 | -1,36% | 20.205,00 |
| 04.03.2026 | 68,02 | 68,48 | 66,84 | 67,07 | -1,77% | 36.719,00 |
| 03.03.2026 | 68,59 | 69,00 | 67,76 | 68,28 | -0,45% | 64.528,00 |
| 02.03.2026 | 69,00 | 69,55 | 68,59 | 68,59 | -0,59% | 54.389,00 |
| 27.02.2026 | 67,86 | 69,08 | 67,86 | 69,00 | 1,35% | 37.540,00 |
| 26.02.2026 | 67,76 | 68,48 | 67,76 | 68,08 | -0,16% | 22.863,00 |
| 25.02.2026 | 68,20 | 68,46 | 67,45 | 68,19 | -0,61% | 23.994,00 |
| 24.02.2026 | 68,34 | 68,80 | 67,95 | 68,61 | 0,45% | 38.939,00 |
| 23.02.2026 | 67,05 | 68,53 | 67,05 | 68,30 | 0,89% | 64.569,00 |
| 20.02.2026 | 67,10 | 67,72 | 66,80 | 67,70 | 1,11% | 35.100,00 |
| 19.02.2026 | 67,21 | 67,73 | 66,80 | 66,96 | -0,65% | 36.791,00 |
| 18.02.2026 | 67,09 | 67,51 | 66,94 | 67,40 | 0,48% | 35.173,00 |
| 17.02.2026 | 66,31 | 67,24 | 66,31 | 67,08 | 2,10% | 31.208,00 |
| 16.02.2026 | 66,10 | 66,79 | 65,02 | 65,70 | -0,64% | 25.305,00 |
| 13.02.2026 | 66,58 | 66,85 | 65,86 | 66,12 | -0,65% | 26.500,00 |
| 12.02.2026 | 66,49 | 67,77 | 65,97 | 66,55 | 0,41% | 58.522,00 |
| 11.02.2026 | 64,45 | 66,45 | 64,41 | 66,28 | 2,49% | 44.683,00 |
| 10.02.2026 | 65,51 | 65,77 | 62,40 | 64,67 | -1,19% | 60.959,00 |
| 09.02.2026 | 66,15 | 66,70 | 65,16 | 65,45 | -2,26% | 63.335,00 |
| 06.02.2026 | 66,62 | 66,96 | 65,89 | 66,96 | 0,51% | 73.487,00 |
| 05.02.2026 | 65,39 | 66,86 | 65,25 | 66,62 | 1,73% | 74.904,00 |
| 04.02.2026 | 65,07 | 66,19 | 64,82 | 65,49 | 0,63% | 84.734,00 |
| 03.02.2026 | 63,40 | 65,59 | 63,40 | 65,08 | 1,78% | 74.767,00 |
| 02.02.2026 | 62,99 | 64,20 | 62,70 | 63,94 | 1,33% | 90.093,00 |
| 30.01.2026 | 61,52 | 63,10 | 61,27 | 63,10 | 2,79% | 59.348,00 |
| 29.01.2026 | 60,74 | 61,98 | 60,70 | 61,39 | 0,46% | 54.850,00 |
| 28.01.2026 | 61,18 | 61,49 | 60,60 | 61,11 | 0,23% | 48.332,00 |
| 27.01.2026 | 61,01 | 61,33 | 60,64 | 60,97 | -0,21% | 121.738,00 |
| 26.01.2026 | 61,30 | 61,74 | 61,10 | 61,10 | -1,05% | 32.225,00 |
| 23.01.2026 | 61,24 | 61,75 | 61,01 | 61,75 | 0,87% | 21.316,00 |
| 22.01.2026 | 61,20 | 61,60 | 60,95 | 61,22 | -0,67% | 31.837,00 |
| 21.01.2026 | 61,03 | 61,70 | 60,53 | 61,63 | 0,69% | 42.044,00 |
| 20.01.2026 | 60,15 | 61,21 | 59,70 | 61,21 | 1,75% | 175.170,00 |
| 19.01.2026 | 60,50 | 60,69 | 59,80 | 60,16 | -0,91% | 44.563,00 |
| 16.01.2026 | 60,85 | 60,99 | 60,37 | 60,71 | -0,10% | 29.603,00 |
| 15.01.2026 | 61,19 | 61,54 | 60,68 | 60,77 | -0,77% | 40.663,00 |
| 14.01.2026 | 61,12 | 61,63 | 60,74 | 61,24 | 0,20% | 50.212,00 |
| 13.01.2026 | 60,49 | 61,12 | 59,85 | 61,12 | 1,14% | 46.826,00 |
| 12.01.2026 | 60,19 | 60,78 | 60,01 | 60,43 | -0,31% | 43.925,00 |
| 09.01.2026 | 59,31 | 60,70 | 59,29 | 60,62 | 1,87% | 60.435,00 |
| 08.01.2026 | 58,05 | 59,65 | 57,80 | 59,51 | 2,99% | 137.238,00 |
| 07.01.2026 | 58,24 | 58,34 | 57,56 | 57,78 | -0,48% | 71.868,00 |
| 06.01.2026 | 58,18 | 58,49 | 57,83 | 58,06 | -0,02% | 50.654,00 |
| 05.01.2026 | 59,18 | 59,32 | 57,92 | 58,07 | -1,56% | 107.161,00 |
| 02.01.2026 | 59,65 | 59,90 | 58,86 | 58,99 | -1,12% | 69.678,00 |
| 30.12.2025 | 59,50 | 59,69 | 59,39 | 59,66 | 0,08% | 11.772,00 |
| 29.12.2025 | 59,64 | 59,81 | 59,30 | 59,61 | 0,62% | 44.568,00 |
| 23.12.2025 | 59,72 | 59,80 | 59,19 | 59,24 | -0,84% | 23.138,00 |
| 22.12.2025 | 59,87 | 59,99 | 59,27 | 59,74 | -0,23% | 34.926,00 |
| 19.12.2025 | 60,05 | 60,41 | 59,71 | 59,88 | -0,37% | 26.772,00 |
| 18.12.2025 | 60,01 | 60,35 | 59,80 | 60,10 | -0,08% | 25.139,00 |
| 17.12.2025 | 60,17 | 60,35 | 59,86 | 60,15 | 0,33% | 43.867,00 |
| 16.12.2025 | 60,15 | 60,69 | 59,86 | 59,95 | -0,78% | 23.722,00 |
| 15.12.2025 | 60,20 | 60,60 | 59,96 | 60,42 | 0,52% | 43.182,00 |
| 12.12.2025 | 59,18 | 60,11 | 58,88 | 60,11 | 2,11% | 89.308,00 |
| 11.12.2025 | 59,91 | 60,40 | 58,54 | 58,87 | -1,97% | 94.018,00 |
| 10.12.2025 | 60,14 | 60,58 | 59,72 | 60,05 | -0,37% | 23.135,00 |
| 09.12.2025 | 60,20 | 60,65 | 60,12 | 60,27 | -0,17% | 30.654,00 |
| 08.12.2025 | 60,16 | 60,48 | 59,66 | 60,37 | 0,42% | 39.669,00 |
| 05.12.2025 | 60,53 | 60,70 | 60,01 | 60,12 | -0,68% | 30.888,00 |
| 04.12.2025 | 60,71 | 61,13 | 60,43 | 60,53 | -0,10% | 21.130,00 |
| 03.12.2025 | 60,93 | 61,20 | 60,51 | 60,59 | -0,46% | 19.667,00 |
| 02.12.2025 | 61,92 | 62,04 | 60,66 | 60,87 | -1,82% | 33.784,00 |
| 01.12.2025 | 62,98 | 63,00 | 61,94 | 62,00 | -1,57% | 29.080,00 |
| 28.11.2025 | 63,00 | 63,29 | 62,80 | 62,99 | 0,00% | 23.761,00 |
| 27.11.2025 | 63,07 | 63,12 | 62,70 | 62,99 | -0,02% | 22.808,00 |
| 26.11.2025 | 62,62 | 63,00 | 62,49 | 63,00 | 0,35% | 21.954,00 |
| 25.11.2025 | 63,10 | 63,18 | 62,34 | 62,78 | -0,22% | 28.634,00 |
| 24.11.2025 | 63,29 | 63,49 | 62,20 | 62,92 | -0,84% | 36.514,00 |
| 21.11.2025 | 61,94 | 63,59 | 61,60 | 63,45 | 2,64% | 99.270,00 |
| 20.11.2025 | 61,40 | 61,96 | 61,21 | 61,82 | 0,24% | 35.293,00 |