67,185€
0,58%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 66,96 | 67,20 | 66,27 | 67,07 | 0,40% | - |
| 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 |
| 19.11.2025 | 61,45 | 61,99 | 61,21 | 61,67 | 0,16% | 24.425,00 |
| 18.11.2025 | 60,95 | 61,57 | 60,60 | 61,57 | 0,93% | 57.629,00 |
| 17.11.2025 | 61,43 | 61,70 | 61,00 | 61,00 | -0,34% | 34.307,00 |
| 14.11.2025 | 61,14 | 61,51 | 60,76 | 61,21 | 0,18% | 24.391,00 |
| 13.11.2025 | 61,60 | 61,74 | 61,08 | 61,10 | -1,13% | 28.772,00 |
| 12.11.2025 | 61,75 | 62,02 | 61,53 | 61,80 | 0,03% | 41.940,00 |
| 11.11.2025 | 60,99 | 61,90 | 60,76 | 61,78 | 1,26% | 56.134,00 |
| 10.11.2025 | 60,79 | 61,07 | 60,13 | 61,01 | -0,08% | 43.618,00 |
| 07.11.2025 | 59,81 | 61,19 | 59,81 | 61,06 | 2,06% | 52.451,00 |
| 06.11.2025 | 59,57 | 59,88 | 58,98 | 59,83 | 0,22% | 30.748,00 |
| 05.11.2025 | 59,80 | 59,98 | 59,38 | 59,70 | -0,17% | 17.289,00 |
| 04.11.2025 | 58,88 | 59,80 | 58,88 | 59,80 | 1,20% | 34.517,00 |
| 03.11.2025 | 59,83 | 60,05 | 58,72 | 59,09 | -1,29% | 44.928,00 |
| 31.10.2025 | 59,39 | 59,89 | 58,83 | 59,86 | 0,30% | 34.154,00 |
| 30.10.2025 | 59,10 | 59,92 | 58,73 | 59,68 | 0,96% | 144.884,00 |
| 29.10.2025 | 60,38 | 60,39 | 58,45 | 59,11 | -1,83% | 118.092,00 |
| 28.10.2025 | 60,11 | 60,82 | 60,00 | 60,21 | -0,02% | 33.611,00 |
| 27.10.2025 | 60,25 | 60,25 | 59,52 | 60,22 | 0,47% | 171.816,00 |
| 24.10.2025 | 60,26 | 60,51 | 59,91 | 59,94 | -0,56% | 54.076,00 |
| 23.10.2025 | 60,77 | 61,10 | 60,06 | 60,28 | -1,16% | 59.767,00 |
| 22.10.2025 | 61,38 | 61,63 | 60,84 | 60,99 | -0,70% | 58.533,00 |
| 21.10.2025 | 59,02 | 61,46 | 58,70 | 61,42 | 4,30% | 184.651,00 |
| 20.10.2025 | 58,86 | 58,93 | 58,27 | 58,89 | 0,34% | 69.072,00 |
| 17.10.2025 | 57,70 | 58,71 | 57,41 | 58,69 | 1,56% | 48.584,00 |
| 16.10.2025 | 57,80 | 58,36 | 57,46 | 57,79 | 0,45% | 36.557,00 |
| 15.10.2025 | 58,20 | 58,24 | 57,52 | 57,53 | -1,15% | 59.907,00 |