77,380€
0,81%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 71,30 | 71,79 | 70,83 | 71,37 | 0,11% | 21.565,00 |
| 11.06.2026 | 72,55 | 72,93 | 71,29 | 71,29 | -1,64% | 31.281,00 |
| 10.06.2026 | 70,22 | 72,61 | 70,22 | 72,48 | 2,85% | 36.371,00 |
| 09.06.2026 | 68,97 | 70,86 | 68,53 | 70,47 | 2,16% | 25.938,00 |
| 08.06.2026 | 68,93 | 69,30 | 67,84 | 68,98 | -0,03% | 32.043,00 |
| 05.06.2026 | 66,39 | 70,09 | 66,26 | 69,00 | 4,23% | 34.789,00 |
| 04.06.2026 | 68,26 | 68,84 | 66,20 | 66,20 | -2,23% | 18.121,00 |
| 03.06.2026 | 67,62 | 68,12 | 67,38 | 67,71 | 0,39% | 16.913,00 |
| 02.06.2026 | 68,00 | 68,00 | 67,22 | 67,45 | -0,10% | 19.143,00 |
| 01.06.2026 | 68,30 | 68,30 | 67,45 | 67,52 | -0,27% | 27.678,00 |
| 29.05.2026 | 69,01 | 69,24 | 67,66 | 67,70 | -2,05% | 20.308,00 |
| 28.05.2026 | 70,67 | 70,72 | 68,92 | 69,12 | -1,50% | 14.310,00 |
| 27.05.2026 | 69,42 | 70,96 | 69,05 | 70,17 | 1,36% | 20.272,00 |
| 26.05.2026 | 70,20 | 70,20 | 69,04 | 69,23 | -1,54% | 26.354,00 |
| 25.05.2026 | 70,85 | 70,85 | 69,80 | 70,31 | 0,03% | 15.733,00 |
| 22.05.2026 | 70,01 | 70,33 | 69,74 | 70,29 | 0,59% | 17.439,00 |
| 21.05.2026 | 70,29 | 70,60 | 69,45 | 69,88 | -0,63% | 20.028,00 |
| 20.05.2026 | 70,52 | 70,90 | 70,26 | 70,32 | -0,45% | 25.199,00 |
| 19.05.2026 | 69,84 | 71,22 | 69,58 | 70,64 | 1,25% | 39.462,00 |
| 18.05.2026 | 69,68 | 69,88 | 69,04 | 69,77 | 0,22% | 19.155,00 |
| 15.05.2026 | 68,91 | 69,95 | 68,89 | 69,62 | 0,77% | 25.507,00 |
| 14.05.2026 | 68,76 | 69,31 | 68,37 | 69,09 | 0,76% | 12.151,00 |
| 13.05.2026 | 68,21 | 69,15 | 67,92 | 68,57 | 0,41% | 21.823,00 |
| 12.05.2026 | 66,99 | 68,40 | 66,64 | 68,29 | 2,29% | 29.685,00 |
| 11.05.2026 | 67,00 | 67,00 | 66,11 | 66,76 | 0,17% | 24.007,00 |
| 08.05.2026 | 66,94 | 67,14 | 66,36 | 66,65 | -0,34% | 17.151,00 |
| 07.05.2026 | 67,33 | 67,50 | 66,40 | 66,88 | -0,90% | 15.063,00 |
| 06.05.2026 | 66,99 | 67,49 | 66,31 | 67,49 | 0,66% | 22.490,00 |
| 05.05.2026 | 66,91 | 67,35 | 66,50 | 67,05 | 0,39% | 17.576,00 |
| 04.05.2026 | 67,00 | 67,24 | 66,40 | 66,79 | -0,52% | 19.150,00 |
| 30.04.2026 | 67,20 | 67,69 | 66,80 | 67,14 | -0,55% | 19.723,00 |
| 29.04.2026 | 66,85 | 67,80 | 66,55 | 67,51 | 0,97% | 33.270,00 |
| 28.04.2026 | 64,45 | 68,63 | 64,35 | 66,86 | 3,67% | 64.334,00 |
| 27.04.2026 | 65,70 | 65,70 | 64,49 | 64,49 | -1,56% | 29.374,00 |
| 24.04.2026 | 65,11 | 65,74 | 64,81 | 65,51 | 0,32% | 17.389,00 |
| 23.04.2026 | 63,74 | 65,57 | 63,56 | 65,30 | 2,34% | 75.849,00 |
| 22.04.2026 | 63,87 | 64,32 | 63,51 | 63,81 | 0,00% | 99.433,00 |
| 21.04.2026 | 64,32 | 64,34 | 63,45 | 63,81 | -0,39% | 67.420,00 |
| 20.04.2026 | 64,55 | 64,70 | 63,98 | 64,06 | -0,62% | 43.457,00 |
| 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 |