68,240€
2,54%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 61,59 | 61,80 | 60,80 | 61,00 | -1,04% | 143.646,00 |
| 26.11.2024 | 61,64 | 61,69 | 61,10 | 61,64 | 0,83% | 61.479,00 |
| 25.11.2024 | 61,34 | 61,55 | 60,89 | 61,13 | -0,42% | 77.797,00 |
| 22.11.2024 | 61,14 | 61,99 | 60,74 | 61,39 | 0,92% | 75.046,00 |
| 21.11.2024 | 59,87 | 60,86 | 59,54 | 60,83 | 1,72% | 47.317,00 |
| 20.11.2024 | 59,19 | 59,80 | 59,00 | 59,80 | 1,24% | 43.078,00 |
| 19.11.2024 | 58,54 | 59,07 | 58,26 | 59,07 | 1,23% | 47.642,00 |
| 18.11.2024 | 58,80 | 58,86 | 58,25 | 58,35 | -0,41% | 41.630,00 |
| 15.11.2024 | 59,38 | 59,48 | 58,16 | 58,59 | -1,31% | 56.605,00 |
| 14.11.2024 | 59,84 | 60,16 | 59,15 | 59,37 | -0,57% | 46.108,00 |
| 13.11.2024 | 59,51 | 59,90 | 58,86 | 59,71 | 0,49% | 46.294,00 |
| 12.11.2024 | 59,74 | 60,10 | 59,42 | 59,42 | -0,02% | 34.779,00 |
| 11.11.2024 | 60,35 | 60,35 | 59,36 | 59,43 | -0,35% | 56.523,00 |
| 08.11.2024 | 59,30 | 60,06 | 59,06 | 59,64 | 1,17% | 42.345,00 |
| 07.11.2024 | 59,51 | 59,75 | 58,93 | 58,95 | -0,51% | 73.521,00 |
| 06.11.2024 | 61,20 | 61,60 | 58,84 | 59,25 | -1,00% | 81.829,00 |
| 05.11.2024 | 59,81 | 60,00 | 59,34 | 59,85 | 0,08% | 31.167,00 |
| 04.11.2024 | 59,99 | 59,99 | 59,41 | 59,80 | -0,33% | 39.468,00 |
| 01.11.2024 | 60,01 | 60,48 | 59,91 | 60,00 | 0,20% | 29.386,00 |
| 31.10.2024 | 60,59 | 61,05 | 59,88 | 59,88 | -1,56% | 54.540,00 |
| 30.10.2024 | 60,80 | 61,28 | 60,33 | 60,83 | 0,10% | 35.985,00 |
| 29.10.2024 | 61,80 | 62,00 | 60,54 | 60,77 | -1,32% | 41.644,00 |
| 28.10.2024 | 62,32 | 62,48 | 61,56 | 61,58 | -0,52% | 28.146,00 |
| 25.10.2024 | 62,11 | 62,48 | 61,90 | 61,90 | -0,40% | 37.545,00 |
| 24.10.2024 | 63,00 | 63,50 | 61,99 | 62,15 | -1,44% | 41.832,00 |
| 23.10.2024 | 64,44 | 65,11 | 62,00 | 63,06 | -2,22% | 65.485,00 |
| 22.10.2024 | 64,21 | 64,49 | 63,50 | 64,49 | 0,58% | 29.996,00 |
| 21.10.2024 | 64,94 | 65,05 | 64,12 | 64,12 | -1,13% | 31.868,00 |
| 18.10.2024 | 64,59 | 64,94 | 64,08 | 64,85 | 0,48% | 14.482,00 |
| 17.10.2024 | 64,99 | 65,30 | 64,29 | 64,54 | -0,65% | 17.664,00 |
| 16.10.2024 | 64,40 | 65,03 | 64,20 | 64,96 | 0,50% | 19.228,00 |
| 15.10.2024 | 64,75 | 65,27 | 64,28 | 64,64 | 0,03% | 52.765,00 |
| 14.10.2024 | 63,67 | 64,62 | 63,53 | 64,62 | 1,75% | 20.135,00 |
| 11.10.2024 | 63,43 | 63,62 | 63,07 | 63,51 | 0,47% | 25.357,00 |
| 10.10.2024 | 63,69 | 63,90 | 63,16 | 63,21 | -0,68% | 30.622,00 |
| 09.10.2024 | 62,88 | 63,73 | 62,88 | 63,64 | 0,94% | 23.785,00 |
| 08.10.2024 | 62,77 | 63,15 | 62,39 | 63,05 | 0,25% | 16.928,00 |
| 07.10.2024 | 64,10 | 64,10 | 62,80 | 62,89 | -1,44% | 32.877,00 |
| 04.10.2024 | 64,04 | 64,22 | 63,56 | 63,81 | 0,06% | 18.998,00 |
| 03.10.2024 | 64,44 | 64,50 | 63,62 | 63,77 | -0,75% | 14.625,00 |
| 02.10.2024 | 64,82 | 65,03 | 63,68 | 64,25 | -0,99% | 17.984,00 |
| 01.10.2024 | 64,36 | 65,67 | 64,36 | 64,89 | 0,45% | 54.149,00 |
| 30.09.2024 | 64,24 | 64,74 | 64,07 | 64,60 | 0,31% | 40.525,00 |