Börse:
59,610€
1,43%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
59,490€
Ask:
59,730€
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 58,90 | 59,73 | 58,74 | 59,62 | 1,44% | 5.311,00 |
| 23.06.2022 | 57,84 | 58,79 | 57,71 | 58,77 | 1,41% | 2.166,00 |
| 22.06.2022 | 57,43 | 58,15 | 57,08 | 57,96 | 0,49% | 538,00 |
| 21.06.2022 | 57,08 | 57,80 | 55,94 | 57,68 | 1,37% | 1.941,00 |
| 20.06.2022 | 56,54 | 57,09 | 56,11 | 56,90 | 0,41% | 369,00 |
| 17.06.2022 | 56,33 | 57,45 | 56,20 | 56,66 | 1,45% | 1.588,00 |
| 16.06.2022 | 57,18 | 57,25 | 55,65 | 55,85 | -2,18% | 2.298,00 |
| 15.06.2022 | 56,73 | 58,18 | 56,55 | 57,10 | 0,36% | 3.504,00 |
| 14.06.2022 | 58,84 | 59,04 | 56,30 | 56,89 | -3,46% | 2.155,00 |
| 13.06.2022 | 58,11 | 59,73 | 57,66 | 58,93 | 0,70% | 2.783,00 |
| 10.06.2022 | 58,39 | 58,79 | 57,39 | 58,52 | 0,39% | 2.458,00 |
| 09.06.2022 | 58,60 | 59,35 | 58,29 | 58,29 | -0,65% | 1.483,00 |
| 08.06.2022 | 58,96 | 59,21 | 58,23 | 58,67 | -0,64% | 1.413,00 |
| 07.06.2022 | 58,73 | 59,17 | 58,30 | 59,05 | 0,45% | 1.548,00 |
| 06.06.2022 | 58,90 | 59,53 | 58,61 | 58,79 | 0,14% | 1.058,00 |
| 03.06.2022 | 59,45 | 59,45 | 58,61 | 58,71 | -0,98% | 1.193,00 |
| 02.06.2022 | 59,14 | 59,30 | 58,05 | 59,29 | 0,12% | 2.052,00 |
| 01.06.2022 | 59,41 | 59,48 | 58,22 | 59,22 | 0,20% | 1.329,00 |
| 31.05.2022 | 60,19 | 60,31 | 58,87 | 59,10 | -1,90% | 1.177,00 |
| 30.05.2022 | 60,57 | 61,50 | 60,07 | 60,24 | 0,06% | 3.749,00 |
| 27.05.2022 | 59,70 | 60,45 | 59,70 | 60,21 | 0,43% | 4.558,00 |
| 26.05.2022 | 59,86 | 60,80 | 59,68 | 59,95 | -0,03% | 3.760,00 |
| 25.05.2022 | 59,91 | 60,36 | 59,24 | 59,96 | 0,63% | 1.077,00 |
| 24.05.2022 | 58,66 | 59,78 | 58,21 | 59,59 | 1,34% | 437,00 |
| 23.05.2022 | 57,92 | 59,11 | 57,35 | 58,80 | 1,75% | 2.309,00 |
| 20.05.2022 | 56,97 | 57,99 | 56,51 | 57,79 | 2,00% | 4.487,00 |
| 19.05.2022 | 58,56 | 58,63 | 56,30 | 56,65 | -3,02% | 6.694,00 |
| 18.05.2022 | 62,28 | 62,58 | 58,24 | 58,42 | -6,33% | 6.109,00 |
| 17.05.2022 | 63,27 | 63,45 | 61,72 | 62,37 | -1,27% | 4.657,00 |
| 16.05.2022 | 63,10 | 63,66 | 62,60 | 63,17 | -0,03% | 1.625,00 |
| 13.05.2022 | 62,38 | 63,28 | 61,84 | 63,19 | 1,62% | 1.952,00 |
| 12.05.2022 | 60,98 | 62,18 | 60,75 | 62,18 | 1,72% | 2.301,00 |
| 11.05.2022 | 60,81 | 61,79 | 60,58 | 61,13 | 0,55% | 712,00 |
| 10.05.2022 | 61,16 | 61,94 | 60,63 | 60,79 | -0,65% | 2.035,00 |
| 09.05.2022 | 61,28 | 61,89 | 60,68 | 61,19 | -0,28% | 3.344,00 |
| 06.05.2022 | 61,12 | 61,67 | 60,51 | 61,36 | 0,47% | 2.072,00 |
| 05.05.2022 | 61,27 | 61,72 | 60,72 | 61,07 | -0,49% | 804,00 |
| 04.05.2022 | 60,14 | 61,39 | 59,70 | 61,37 | 2,37% | 1.017,00 |
| 03.05.2022 | 60,55 | 60,62 | 59,52 | 59,95 | -0,68% | 2.141,00 |
| 02.05.2022 | 61,66 | 62,14 | 59,63 | 60,36 | -1,39% | 2.223,00 |
| 29.04.2022 | 62,70 | 62,84 | 61,17 | 61,21 | -2,84% | 1.588,00 |
| 28.04.2022 | 62,55 | 63,07 | 61,19 | 63,00 | 1,45% | 3.033,00 |
| 27.04.2022 | 61,45 | 62,76 | 61,28 | 62,10 | 1,50% | 3.525,00 |
| 26.04.2022 | 61,45 | 62,15 | 61,17 | 61,18 | -0,54% | 1.393,00 |
| 25.04.2022 | 60,42 | 62,59 | 59,72 | 61,51 | 1,64% | 3.899,00 |
| 22.04.2022 | 61,05 | 61,43 | 60,47 | 60,52 | -0,95% | 2.009,00 |
| 21.04.2022 | 60,75 | 61,77 | 60,45 | 61,10 | 0,41% | 2.545,00 |
| 20.04.2022 | 60,19 | 61,06 | 59,94 | 60,85 | 0,90% | 3.258,00 |
| 19.04.2022 | 60,06 | 60,47 | 59,48 | 60,31 | 0,33% | 3.536,00 |
| 14.04.2022 | 59,40 | 60,75 | 59,26 | 60,11 | 1,09% | 4.166,00 |
| 13.04.2022 | 59,87 | 59,97 | 59,29 | 59,46 | -0,30% | 4.202,00 |
| 12.04.2022 | 58,55 | 59,84 | 58,41 | 59,64 | 1,68% | 9.741,00 |
| 11.04.2022 | 58,50 | 59,03 | 58,18 | 58,65 | 0,03% | 6.349,00 |
| 08.04.2022 | 58,40 | 58,91 | 58,21 | 58,64 | 0,36% | 3.903,00 |
| 07.04.2022 | 57,83 | 58,54 | 57,36 | 58,43 | 0,97% | 2.647,00 |
| 06.04.2022 | 57,26 | 57,98 | 56,86 | 57,87 | 1,07% | 1.064,00 |
| 05.04.2022 | 57,01 | 57,74 | 56,81 | 57,25 | 0,47% | 2.161,00 |
| 04.04.2022 | 56,87 | 57,22 | 56,18 | 56,99 | 0,13% | 3.005,00 |
| 01.04.2022 | 56,19 | 56,98 | 56,15 | 56,91 | 1,25% | 4.135,00 |
| 31.03.2022 | 55,90 | 56,57 | 55,65 | 56,21 | 0,82% | 2.504,00 |
| 30.03.2022 | 56,00 | 56,36 | 55,15 | 55,75 | -0,48% | 7.356,00 |
| 29.03.2022 | 56,44 | 56,49 | 55,72 | 56,02 | -0,59% | 2.370,00 |
| 28.03.2022 | 55,95 | 56,38 | 55,79 | 56,35 | 0,61% | 2.193,00 |
| 25.03.2022 | 55,36 | 56,07 | 55,28 | 56,01 | 1,07% | 1.559,00 |
| 24.03.2022 | 55,33 | 55,47 | 55,02 | 55,42 | 0,89% | 1.847,00 |
| 23.03.2022 | 55,05 | 55,59 | 54,53 | 54,93 | -0,43% | 3.768,00 |
| 22.03.2022 | 55,13 | 55,38 | 54,44 | 55,16 | 0,15% | 3.742,00 |
| 21.03.2022 | 54,28 | 55,34 | 54,25 | 55,08 | 1,26% | 2.622,00 |
| 18.03.2022 | 54,20 | 54,83 | 54,02 | 54,39 | 0,73% | 1.632,00 |
| 17.03.2022 | 53,93 | 54,20 | 53,52 | 54,00 | 0,13% | 1.972,00 |
| 16.03.2022 | 54,44 | 54,91 | 53,34 | 53,93 | -1,12% | 6.886,00 |
| 15.03.2022 | 53,32 | 54,73 | 52,91 | 54,54 | 1,81% | 1.552,00 |
| 14.03.2022 | 52,99 | 53,81 | 52,71 | 53,57 | 0,93% | 1.133,00 |
| 11.03.2022 | 52,77 | 53,71 | 52,69 | 53,07 | 0,76% | 1.130,00 |
| 10.03.2022 | 53,34 | 53,51 | 52,29 | 52,67 | -1,01% | 1.833,00 |
| 09.03.2022 | 53,80 | 54,50 | 53,02 | 53,21 | -0,96% | 4.557,00 |
| 08.03.2022 | 55,95 | 56,41 | 53,72 | 53,73 | -4,23% | 5.361,00 |
| 07.03.2022 | 57,23 | 57,25 | 55,79 | 56,10 | -1,97% | 3.127,00 |
| 04.03.2022 | 56,52 | 57,26 | 56,06 | 57,23 | 1,51% | 3.577,00 |
| 03.03.2022 | 56,17 | 56,96 | 56,13 | 56,38 | 0,53% | 2.194,00 |
| 02.03.2022 | 55,80 | 56,78 | 55,58 | 56,08 | 0,73% | 3.328,00 |
| 01.03.2022 | 55,71 | 56,24 | 55,36 | 55,68 | 0,33% | 1.673,00 |
| 28.02.2022 | 55,74 | 55,97 | 54,82 | 55,49 | -0,56% | 2.881,00 |
| 25.02.2022 | 53,75 | 55,89 | 53,57 | 55,80 | 3,30% | 2.589,00 |
| 24.02.2022 | 53,30 | 54,31 | 52,10 | 54,02 | -0,86% | 7.331,00 |
| 23.02.2022 | 55,13 | 55,25 | 54,25 | 54,49 | -0,93% | 3.622,00 |
| 22.02.2022 | 52,85 | 55,26 | 52,85 | 55,00 | 1,80% | 6.865,00 |
| 21.02.2022 | 55,13 | 55,35 | 49,97 | 54,03 | -2,25% | 15.480,00 |
| 18.02.2022 | 54,71 | 55,44 | 54,15 | 55,28 | 1,01% | 3.539,00 |
| 17.02.2022 | 53,60 | 54,81 | 53,00 | 54,72 | 2,25% | 2.032,00 |
| 16.02.2022 | 53,58 | 54,01 | 53,26 | 53,52 | -0,08% | 2.057,00 |
| 15.02.2022 | 53,57 | 54,47 | 53,37 | 53,56 | -0,37% | 1.202,00 |
| 14.02.2022 | 53,13 | 53,79 | 52,45 | 53,76 | 1,05% | 6.696,00 |
| 11.02.2022 | 53,62 | 54,40 | 53,02 | 53,20 | -0,91% | 3.741,00 |
| 10.02.2022 | 53,64 | 54,88 | 52,40 | 53,69 | 0,62% | 5.025,00 |
| 09.02.2022 | 54,53 | 54,64 | 53,32 | 53,36 | -1,77% | 1.440,00 |
| 08.02.2022 | 53,94 | 54,58 | 53,93 | 54,32 | 0,97% | 3.650,00 |
| 07.02.2022 | 53,39 | 53,95 | 53,22 | 53,80 | 0,96% | 2.957,00 |
| 04.02.2022 | 54,00 | 54,06 | 52,97 | 53,29 | -1,13% | 769,00 |
| 03.02.2022 | 54,05 | 54,26 | 53,14 | 53,90 | -0,41% | 791,00 |