57,855€
0,22%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 57,74 | 57,97 | 57,73 | 57,89 | 0,27% | - |
| 13.10.2025 | 57,99 | 57,99 | 57,08 | 57,73 | 0,03% | 95.925,00 |
| 10.10.2025 | 57,57 | 57,93 | 57,34 | 57,71 | 0,65% | 68.498,00 |
| 09.10.2025 | 57,03 | 57,69 | 56,81 | 57,34 | 0,77% | 79.463,00 |
| 08.10.2025 | 57,59 | 57,79 | 56,84 | 56,90 | -0,65% | 49.999,00 |
| 07.10.2025 | 56,64 | 57,58 | 56,48 | 57,27 | 1,51% | 86.769,00 |
| 06.10.2025 | 57,25 | 57,35 | 56,24 | 56,42 | -1,17% | 77.253,00 |
| 03.10.2025 | 56,48 | 57,09 | 56,30 | 57,09 | 1,26% | 32.262,00 |
| 02.10.2025 | 56,99 | 57,01 | 56,21 | 56,38 | -0,95% | 49.416,00 |
| 01.10.2025 | 56,50 | 56,92 | 56,36 | 56,92 | 0,73% | 41.940,00 |
| 30.09.2025 | 56,40 | 56,73 | 56,12 | 56,51 | 0,34% | 38.230,00 |
| 29.09.2025 | 56,11 | 56,37 | 55,65 | 56,32 | 0,46% | 49.523,00 |
| 26.09.2025 | 56,65 | 56,79 | 56,00 | 56,06 | -0,95% | 33.855,00 |
| 25.09.2025 | 56,91 | 57,22 | 56,53 | 56,60 | 0,05% | 44.847,00 |
| 24.09.2025 | 56,49 | 56,91 | 56,25 | 56,57 | 0,18% | 39.071,00 |
| 23.09.2025 | 56,24 | 56,52 | 55,89 | 56,47 | 0,57% | 38.947,00 |
| 22.09.2025 | 56,94 | 56,94 | 56,11 | 56,15 | -0,76% | 46.622,00 |
| 19.09.2025 | 56,63 | 56,88 | 56,22 | 56,58 | 0,34% | 38.122,00 |
| 18.09.2025 | 56,68 | 56,99 | 56,34 | 56,39 | -0,46% | 50.919,00 |
| 17.09.2025 | 56,10 | 56,71 | 55,90 | 56,65 | 1,38% | 75.484,00 |
| 16.09.2025 | 56,48 | 56,48 | 55,78 | 55,88 | -0,75% | 91.029,00 |
| 15.09.2025 | 57,15 | 57,19 | 56,19 | 56,30 | -1,42% | 86.195,00 |
| 12.09.2025 | 57,66 | 57,91 | 57,07 | 57,11 | -0,87% | 47.970,00 |
| 11.09.2025 | 57,97 | 58,25 | 57,60 | 57,61 | -0,54% | 40.072,00 |
| 10.09.2025 | 58,04 | 58,19 | 57,33 | 57,92 | -0,31% | 51.481,00 |
| 09.09.2025 | 57,42 | 58,18 | 57,27 | 58,10 | 1,33% | 45.287,00 |
| 08.09.2025 | 58,31 | 58,31 | 57,15 | 57,34 | -1,14% | 71.025,00 |
| 05.09.2025 | 58,74 | 58,84 | 57,94 | 58,00 | -1,07% | 43.220,00 |
| 04.09.2025 | 59,24 | 59,56 | 58,51 | 58,63 | -0,96% | 29.944,00 |
| 03.09.2025 | 59,30 | 59,31 | 57,78 | 59,20 | -0,29% | 46.725,00 |
| 02.09.2025 | 59,20 | 59,70 | 58,46 | 59,37 | -0,22% | 33.379,00 |
| 01.09.2025 | 59,05 | 59,50 | 58,76 | 59,50 | 0,80% | 28.593,00 |
| 29.08.2025 | 58,73 | 59,11 | 58,51 | 59,03 | 0,80% | 24.626,00 |
| 28.08.2025 | 59,34 | 59,43 | 58,47 | 58,56 | -0,96% | 48.269,00 |
| 27.08.2025 | 59,36 | 59,56 | 58,88 | 59,13 | 0,34% | 26.890,00 |
| 26.08.2025 | 59,48 | 59,60 | 58,90 | 58,93 | -0,49% | 43.391,00 |
| 25.08.2025 | 60,03 | 60,16 | 59,22 | 59,22 | -1,00% | 41.293,00 |
| 22.08.2025 | 61,05 | 61,14 | 59,68 | 59,82 | -1,74% | 41.820,00 |
| 21.08.2025 | 60,70 | 61,02 | 60,37 | 60,88 | 0,26% | 33.215,00 |
| 20.08.2025 | 60,28 | 61,49 | 60,01 | 60,72 | 0,95% | 36.209,00 |
| 19.08.2025 | 59,45 | 60,28 | 59,26 | 60,15 | 1,26% | 46.834,00 |
| 18.08.2025 | 59,90 | 60,01 | 59,20 | 59,40 | -0,67% | 31.669,00 |
| 15.08.2025 | 59,89 | 60,13 | 59,45 | 59,80 | 0,08% | 36.441,00 |
| 14.08.2025 | 60,29 | 60,53 | 59,60 | 59,75 | -0,80% | 29.883,00 |
| 13.08.2025 | 60,59 | 60,59 | 59,91 | 60,23 | -0,45% | 33.026,00 |
| 12.08.2025 | 60,74 | 61,08 | 60,10 | 60,50 | -0,85% | 26.227,00 |
| 11.08.2025 | 60,47 | 61,07 | 60,26 | 61,02 | 1,31% | 35.006,00 |
| 08.08.2025 | 60,30 | 60,79 | 60,19 | 60,23 | -0,26% | 27.094,00 |
| 07.08.2025 | 59,55 | 60,80 | 59,37 | 60,39 | 1,10% | 36.687,00 |
| 06.08.2025 | 59,71 | 59,84 | 59,10 | 59,73 | 0,13% | 23.058,00 |
| 05.08.2025 | 59,74 | 60,12 | 59,51 | 59,65 | 0,03% | 36.060,00 |
| 04.08.2025 | 59,97 | 59,97 | 59,01 | 59,63 | 0,20% | 37.562,00 |
| 01.08.2025 | 59,50 | 59,84 | 59,07 | 59,51 | 0,19% | 31.853,00 |
| 31.07.2025 | 60,09 | 60,13 | 59,40 | 59,40 | -1,31% | 29.845,00 |
| 30.07.2025 | 60,19 | 60,48 | 59,81 | 60,19 | 0,23% | 41.611,00 |
| 29.07.2025 | 59,04 | 60,11 | 58,81 | 60,05 | 2,18% | 58.694,00 |
| 28.07.2025 | 59,01 | 59,36 | 58,73 | 58,77 | -0,17% | 49.738,00 |
| 25.07.2025 | 59,00 | 59,12 | 58,62 | 58,87 | 0,09% | 50.181,00 |
| 24.07.2025 | 58,70 | 59,20 | 58,61 | 58,82 | 0,14% | 59.517,00 |
| 23.07.2025 | 59,46 | 59,60 | 58,50 | 58,74 | -0,94% | 101.924,00 |
| 22.07.2025 | 60,49 | 60,57 | 58,76 | 59,30 | -1,27% | 71.400,00 |
| 21.07.2025 | 60,39 | 60,44 | 59,80 | 60,06 | -0,27% | 44.240,00 |
| 18.07.2025 | 60,91 | 60,92 | 60,20 | 60,22 | -1,17% | 35.123,00 |
| 17.07.2025 | 59,55 | 60,93 | 59,50 | 60,93 | 2,33% | 76.282,00 |
| 16.07.2025 | 59,60 | 60,05 | 58,96 | 59,54 | -0,47% | 34.574,00 |
| 15.07.2025 | 59,66 | 59,97 | 59,27 | 59,82 | 0,61% | 45.476,00 |
| 14.07.2025 | 59,90 | 59,97 | 59,40 | 59,46 | -0,62% | 36.817,00 |
| 11.07.2025 | 59,82 | 60,03 | 59,30 | 59,83 | 0,22% | 43.114,00 |
| 10.07.2025 | 59,26 | 59,70 | 59,11 | 59,70 | 0,59% | 55.327,00 |
| 09.07.2025 | 60,13 | 60,23 | 58,95 | 59,35 | -1,12% | 87.995,00 |
| 08.07.2025 | 60,80 | 61,25 | 59,77 | 60,02 | -0,83% | 38.644,00 |
| 07.07.2025 | 61,20 | 61,20 | 60,35 | 60,52 | -0,38% | 33.041,00 |
| 04.07.2025 | 60,62 | 60,99 | 60,37 | 60,75 | -0,12% | 22.446,00 |
| 03.07.2025 | 60,11 | 60,91 | 59,90 | 60,82 | 1,18% | 27.679,00 |
| 02.07.2025 | 60,99 | 61,21 | 60,00 | 60,11 | -1,13% | 28.797,00 |
| 01.07.2025 | 60,06 | 61,51 | 59,81 | 60,80 | 1,22% | 26.826,00 |
| 30.06.2025 | 60,00 | 60,39 | 59,65 | 60,07 | -0,28% | 31.477,00 |
| 27.06.2025 | 59,58 | 60,27 | 59,21 | 60,24 | 1,41% | 28.903,00 |
| 26.06.2025 | 59,87 | 59,99 | 59,02 | 59,40 | -0,62% | 46.808,00 |
| 25.06.2025 | 60,58 | 60,70 | 59,63 | 59,77 | -1,11% | 25.767,00 |
| 24.06.2025 | 60,41 | 60,56 | 59,98 | 60,44 | 0,33% | 31.158,00 |
| 23.06.2025 | 59,66 | 60,61 | 59,66 | 60,24 | 0,62% | 22.038,00 |
| 20.06.2025 | 60,52 | 60,52 | 59,72 | 59,87 | -0,55% | 33.177,00 |
| 19.06.2025 | 60,15 | 60,56 | 60,14 | 60,20 | -0,35% | 13.656,00 |
| 18.06.2025 | 60,72 | 60,85 | 59,94 | 60,41 | -0,43% | 30.781,00 |
| 17.06.2025 | 60,96 | 61,20 | 60,60 | 60,67 | -0,41% | 20.818,00 |
| 16.06.2025 | 61,62 | 61,76 | 60,65 | 60,92 | -0,70% | 36.819,00 |
| 13.06.2025 | 62,27 | 62,50 | 61,28 | 61,35 | -1,68% | 31.280,00 |
| 12.06.2025 | 62,53 | 62,99 | 61,87 | 62,40 | -0,41% | 28.057,00 |
| 11.06.2025 | 63,13 | 63,64 | 62,51 | 62,66 | -1,01% | 20.444,00 |
| 10.06.2025 | 62,88 | 63,61 | 62,66 | 63,30 | 1,04% | 21.290,00 |
| 09.06.2025 | 62,57 | 62,73 | 62,28 | 62,65 | 0,02% | 12.807,00 |
| 06.06.2025 | 62,31 | 62,66 | 62,01 | 62,64 | 1,05% | 43.117,00 |
| 05.06.2025 | 62,51 | 62,68 | 61,69 | 61,99 | -0,93% | 33.943,00 |
| 04.06.2025 | 62,60 | 62,87 | 62,08 | 62,57 | -0,27% | 25.859,00 |
| 03.06.2025 | 62,79 | 63,25 | 61,91 | 62,74 | -0,16% | 26.835,00 |
| 02.06.2025 | 63,35 | 63,41 | 62,45 | 62,84 | -1,27% | 32.605,00 |
| 30.05.2025 | 62,98 | 63,85 | 62,88 | 63,65 | 1,48% | 21.424,00 |
| 29.05.2025 | 63,47 | 63,65 | 62,15 | 62,72 | -0,54% | 24.322,00 |
| 28.05.2025 | 63,34 | 63,72 | 63,00 | 63,06 | -0,46% | 21.191,00 |