63,310€
-0,53%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 64,34 | 64,45 | 63,30 | 63,30 | -1,54% | 22.944,00 |
| 17.03.2025 | 63,50 | 64,35 | 63,20 | 64,29 | 1,08% | 37.015,00 |
| 14.03.2025 | 63,80 | 63,99 | 62,79 | 63,60 | -1,06% | 32.798,00 |
| 13.03.2025 | 64,12 | 64,99 | 63,76 | 64,28 | 0,23% | 27.710,00 |
| 12.03.2025 | 65,05 | 65,19 | 63,92 | 64,13 | -1,25% | 29.748,00 |
| 11.03.2025 | 65,93 | 66,20 | 64,59 | 64,94 | -1,90% | 63.145,00 |
| 10.03.2025 | 65,99 | 67,57 | 65,40 | 66,20 | 0,41% | 54.188,00 |
| 07.03.2025 | 65,21 | 66,25 | 64,31 | 65,93 | 1,06% | 28.860,00 |
| 06.03.2025 | 64,81 | 65,28 | 64,05 | 65,24 | 0,40% | 57.635,00 |
| 05.03.2025 | 66,26 | 66,51 | 64,71 | 64,98 | -1,65% | 57.789,00 |
| 04.03.2025 | 68,73 | 68,98 | 65,84 | 66,07 | -4,25% | 58.123,00 |
| 03.03.2025 | 68,30 | 69,02 | 66,51 | 69,00 | 0,61% | 53.923,00 |
| 28.02.2025 | 68,06 | 68,73 | 67,77 | 68,58 | 0,59% | 29.398,00 |
| 27.02.2025 | 67,52 | 68,75 | 67,19 | 68,18 | 0,84% | 28.675,00 |
| 26.02.2025 | 68,16 | 68,40 | 67,12 | 67,61 | -0,66% | 33.354,00 |
| 25.02.2025 | 67,46 | 68,38 | 67,13 | 68,06 | 0,95% | 27.951,00 |
| 24.02.2025 | 68,14 | 68,55 | 67,10 | 67,42 | -1,11% | 33.057,00 |
| 21.02.2025 | 66,88 | 68,46 | 66,53 | 68,18 | 2,45% | 51.268,00 |
| 20.02.2025 | 67,01 | 67,19 | 66,20 | 66,55 | -1,04% | 31.004,00 |
| 19.02.2025 | 66,00 | 67,26 | 65,89 | 67,25 | 1,85% | 40.128,00 |
| 18.02.2025 | 65,41 | 66,43 | 65,09 | 66,03 | 0,66% | 28.273,00 |
| 17.02.2025 | 65,51 | 65,97 | 65,11 | 65,60 | 0,09% | 34.091,00 |
| 14.02.2025 | 66,70 | 66,70 | 65,54 | 65,54 | -1,37% | 36.706,00 |
| 13.02.2025 | 66,18 | 66,98 | 65,60 | 66,45 | 0,41% | 57.154,00 |
| 12.02.2025 | 64,86 | 66,22 | 64,52 | 66,18 | 1,43% | 69.879,00 |
| 11.02.2025 | 62,45 | 65,50 | 62,44 | 65,25 | 4,23% | 121.285,00 |
| 10.02.2025 | 61,99 | 62,60 | 61,76 | 62,60 | 1,28% | 43.916,00 |
| 07.02.2025 | 61,14 | 61,89 | 60,85 | 61,81 | 1,36% | 63.850,00 |
| 06.02.2025 | 60,89 | 61,31 | 60,62 | 60,98 | 0,36% | 24.994,00 |
| 05.02.2025 | 60,28 | 60,79 | 60,09 | 60,76 | 0,66% | 22.360,00 |
| 04.02.2025 | 61,49 | 61,49 | 60,07 | 60,36 | -1,97% | 73.421,00 |
| 03.02.2025 | 61,29 | 61,99 | 60,94 | 61,57 | 0,47% | 57.061,00 |
| 31.01.2025 | 61,56 | 61,74 | 61,07 | 61,28 | -0,31% | 38.033,00 |
| 30.01.2025 | 60,54 | 61,65 | 60,37 | 61,47 | 1,82% | 39.922,00 |
| 29.01.2025 | 59,86 | 60,76 | 59,68 | 60,37 | 1,16% | 44.235,00 |
| 28.01.2025 | 61,01 | 61,33 | 59,68 | 59,68 | -2,04% | 59.208,00 |
| 27.01.2025 | 58,90 | 61,13 | 58,90 | 60,92 | 3,25% | 121.941,00 |
| 24.01.2025 | 59,20 | 59,26 | 58,56 | 59,00 | -0,08% | 89.904,00 |
| 23.01.2025 | 59,46 | 59,65 | 58,96 | 59,05 | -0,47% | 32.490,00 |
| 22.01.2025 | 60,06 | 60,11 | 59,16 | 59,33 | -0,94% | 44.580,00 |
| 21.01.2025 | 60,85 | 60,87 | 59,76 | 59,89 | -1,61% | 34.180,00 |
| 20.01.2025 | 61,20 | 61,20 | 60,54 | 60,87 | -0,33% | 40.574,00 |
| 17.01.2025 | 60,31 | 61,07 | 60,31 | 61,07 | 1,01% | 44.557,00 |
| 16.01.2025 | 60,25 | 60,48 | 59,55 | 60,46 | 0,82% | 33.751,00 |
| 15.01.2025 | 60,24 | 60,59 | 59,95 | 59,97 | -0,27% | 48.059,00 |
| 14.01.2025 | 60,23 | 60,23 | 59,61 | 60,13 | -0,45% | 30.697,00 |
| 13.01.2025 | 59,89 | 60,54 | 59,51 | 60,40 | 1,50% | 93.833,00 |
| 10.01.2025 | 60,00 | 60,31 | 59,26 | 59,51 | -0,78% | 35.123,00 |
| 09.01.2025 | 59,82 | 59,99 | 59,54 | 59,98 | 0,25% | 15.775,00 |
| 08.01.2025 | 59,00 | 59,83 | 58,76 | 59,83 | 1,93% | 124.421,00 |
| 07.01.2025 | 58,68 | 59,51 | 58,15 | 58,70 | 0,39% | 56.842,00 |
| 06.01.2025 | 60,06 | 60,07 | 58,42 | 58,47 | -2,27% | 125.296,00 |
| 03.01.2025 | 60,39 | 60,50 | 59,83 | 59,83 | -0,76% | 35.971,00 |
| 02.01.2025 | 60,50 | 60,83 | 60,10 | 60,29 | 0,84% | 55.784,00 |
| 30.12.2024 | 59,88 | 59,98 | 59,72 | 59,79 | -0,35% | 16.769,00 |
| 27.12.2024 | 60,02 | 60,42 | 59,79 | 60,00 | 0,13% | 47.489,00 |
| 23.12.2024 | 59,97 | 60,30 | 59,11 | 59,92 | -0,12% | 141.496,00 |
| 20.12.2024 | 60,26 | 60,48 | 59,80 | 59,99 | -0,38% | 40.857,00 |
| 19.12.2024 | 60,59 | 60,92 | 60,10 | 60,22 | -0,74% | 35.948,00 |
| 18.12.2024 | 60,45 | 61,39 | 59,91 | 60,67 | 0,30% | 47.206,00 |
| 17.12.2024 | 59,42 | 60,55 | 59,30 | 60,49 | 1,65% | 36.330,00 |
| 16.12.2024 | 60,32 | 60,80 | 59,35 | 59,51 | -1,10% | 66.657,00 |
| 13.12.2024 | 61,07 | 61,14 | 60,11 | 60,17 | -1,38% | 33.245,00 |
| 12.12.2024 | 59,70 | 61,04 | 59,41 | 61,01 | 2,11% | 56.699,00 |
| 11.12.2024 | 59,89 | 60,60 | 59,50 | 59,75 | 0,00% | 105.494,00 |
| 10.12.2024 | 59,18 | 59,87 | 58,77 | 59,75 | 0,64% | 47.986,00 |
| 09.12.2024 | 59,45 | 59,61 | 58,53 | 59,37 | 0,24% | 45.376,00 |
| 06.12.2024 | 59,58 | 59,95 | 59,22 | 59,23 | -0,49% | 34.521,00 |
| 05.12.2024 | 59,67 | 59,67 | 58,76 | 59,52 | 0,59% | 92.879,00 |
| 04.12.2024 | 60,41 | 60,52 | 58,86 | 59,17 | -2,25% | 47.576,00 |
| 03.12.2024 | 60,85 | 60,86 | 59,95 | 60,53 | -0,15% | 30.505,00 |
| 02.12.2024 | 60,70 | 61,22 | 60,47 | 60,62 | -0,16% | 36.449,00 |
| 29.11.2024 | 60,99 | 61,10 | 60,44 | 60,72 | -1,33% | 18.224,00 |
| 28.11.2024 | 61,10 | 61,99 | 61,01 | 61,54 | 0,89% | 26.294,00 |