Börse:
62,405€
2,24%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
62,370€
Ask:
62,440€
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 61,60 | 62,90 | 61,52 | 62,41 | 2,24% | 12.396,00 |
| 05.07.2022 | 61,74 | 62,48 | 60,98 | 61,04 | -1,05% | 15.017,00 |
| 04.07.2022 | 61,99 | 61,99 | 60,85 | 61,69 | 0,75% | 4.320,00 |
| 01.07.2022 | 60,21 | 61,35 | 59,87 | 61,23 | 2,27% | 10.904,00 |
| 30.06.2022 | 59,72 | 60,14 | 59,45 | 59,87 | -0,40% | 10.994,00 |
| 29.06.2022 | 59,34 | 60,20 | 59,16 | 60,11 | 0,54% | 6.734,00 |
| 28.06.2022 | 59,84 | 60,45 | 59,33 | 59,79 | 0,79% | 19.987,00 |
| 27.06.2022 | 59,79 | 59,93 | 59,31 | 59,32 | 0,37% | 14.755,00 |
| 24.06.2022 | 58,79 | 59,40 | 58,75 | 59,10 | 0,96% | 5.593,00 |
| 23.06.2022 | 57,90 | 58,63 | 57,59 | 58,54 | 1,60% | 6.282,00 |
| 22.06.2022 | 57,42 | 57,63 | 57,10 | 57,62 | 0,95% | 14.341,00 |
| 21.06.2022 | 56,99 | 57,08 | 56,00 | 57,08 | 0,67% | 7.743,00 |
| 20.06.2022 | 56,50 | 57,00 | 56,24 | 56,70 | -1,05% | 2.172,00 |
| 17.06.2022 | 56,54 | 57,30 | 56,17 | 57,30 | 1,88% | 7.473,00 |
| 16.06.2022 | 57,06 | 57,09 | 55,78 | 56,24 | -1,40% | 18.638,00 |
| 15.06.2022 | 56,86 | 58,06 | 56,48 | 57,04 | 0,92% | 10.437,00 |
| 14.06.2022 | 58,71 | 58,89 | 56,35 | 56,52 | -4,77% | 10.223,00 |
| 13.06.2022 | 58,02 | 59,38 | 57,50 | 59,35 | 1,25% | 19.953,00 |
| 10.06.2022 | 58,04 | 58,72 | 57,50 | 58,62 | -0,15% | 11.421,00 |
| 09.06.2022 | 58,79 | 59,18 | 58,60 | 58,71 | -0,02% | 4.494,00 |
| 08.06.2022 | 59,08 | 59,19 | 58,36 | 58,72 | 0,09% | 7.139,00 |
| 07.06.2022 | 58,56 | 58,93 | 58,37 | 58,67 | -0,66% | 10.118,00 |
| 06.06.2022 | 58,97 | 59,46 | 58,63 | 59,06 | 0,37% | 4.415,00 |
| 03.06.2022 | 59,44 | 59,50 | 58,80 | 58,84 | 0,34% | 11.679,00 |
| 02.06.2022 | 59,29 | 59,30 | 58,09 | 58,64 | -0,20% | 4.710,00 |
| 01.06.2022 | 59,49 | 59,51 | 58,25 | 58,76 | -0,93% | 15.765,00 |
| 31.05.2022 | 60,27 | 60,30 | 58,91 | 59,31 | -1,59% | 9.981,00 |
| 30.05.2022 | 60,41 | 60,65 | 60,01 | 60,27 | -0,13% | 7.969,00 |
| 27.05.2022 | 60,00 | 60,35 | 59,61 | 60,35 | -0,18% | 9.288,00 |
| 26.05.2022 | 59,92 | 60,77 | 59,69 | 60,46 | 0,57% | 7.501,00 |
| 25.05.2022 | 59,99 | 60,35 | 59,00 | 60,12 | 2,11% | 75.546,00 |
| 24.05.2022 | 58,11 | 59,22 | 58,11 | 58,88 | -0,17% | 14.096,00 |
| 23.05.2022 | 58,11 | 59,05 | 57,32 | 58,98 | 3,69% | 16.599,00 |
| 20.05.2022 | 56,83 | 57,38 | 56,57 | 56,88 | 0,09% | 27.490,00 |
| 19.05.2022 | 58,45 | 58,57 | 56,70 | 56,83 | -5,14% | 30.028,00 |
| 18.05.2022 | 62,47 | 62,63 | 59,72 | 59,91 | -3,56% | 11.701,00 |
| 17.05.2022 | 63,34 | 63,44 | 61,75 | 62,12 | -2,19% | 18.669,00 |
| 16.05.2022 | 63,00 | 63,52 | 62,88 | 63,51 | 1,37% | 9.490,00 |
| 13.05.2022 | 62,22 | 62,65 | 61,86 | 62,65 | 2,60% | 20.807,00 |
| 12.05.2022 | 60,86 | 61,80 | 60,86 | 61,06 | -0,94% | 12.662,00 |
| 11.05.2022 | 60,82 | 61,72 | 60,60 | 61,64 | 0,51% | 18.817,00 |
| 10.05.2022 | 61,49 | 61,86 | 61,23 | 61,33 | 0,13% | 13.176,00 |
| 09.05.2022 | 61,40 | 61,54 | 60,67 | 61,25 | -0,08% | 22.104,00 |
| 06.05.2022 | 61,45 | 61,66 | 60,50 | 61,30 | -0,24% | 18.877,00 |
| 05.05.2022 | 61,38 | 61,54 | 61,00 | 61,45 | 1,86% | 8.120,00 |
| 04.05.2022 | 60,20 | 60,33 | 59,79 | 60,33 | -0,10% | 33.962,00 |
| 03.05.2022 | 60,33 | 60,62 | 59,52 | 60,39 | -0,23% | 22.896,00 |
| 02.05.2022 | 61,69 | 62,00 | 60,43 | 60,53 | -2,32% | 13.136,00 |
| 29.04.2022 | 62,77 | 62,80 | 61,69 | 61,97 | -0,67% | 9.803,00 |
| 28.04.2022 | 62,69 | 62,99 | 61,29 | 62,39 | -0,16% | 47.450,00 |
| 27.04.2022 | 61,39 | 62,51 | 61,24 | 62,49 | 1,20% | 10.247,00 |
| 26.04.2022 | 61,74 | 62,09 | 61,36 | 61,75 | 1,51% | 16.146,00 |
| 25.04.2022 | 60,49 | 62,53 | 59,76 | 60,83 | -0,20% | 42.439,00 |
| 22.04.2022 | 61,34 | 61,43 | 60,85 | 60,95 | -1,10% | 6.306,00 |
| 21.04.2022 | 60,79 | 61,74 | 60,31 | 61,63 | 1,60% | 10.784,00 |
| 20.04.2022 | 60,14 | 60,79 | 59,94 | 60,66 | 0,91% | 8.149,00 |
| 19.04.2022 | 60,03 | 60,11 | 59,41 | 60,11 | -1,00% | 21.391,00 |
| 14.04.2022 | 59,49 | 60,72 | 59,21 | 60,72 | 2,07% | 9.906,00 |
| 13.04.2022 | 59,82 | 59,95 | 59,40 | 59,49 | 0,00% | 9.455,00 |
| 12.04.2022 | 58,79 | 59,50 | 58,32 | 59,49 | 1,16% | 9.801,00 |
| 11.04.2022 | 58,51 | 59,01 | 58,29 | 58,81 | 0,20% | 19.407,00 |
| 08.04.2022 | 58,37 | 58,79 | 58,25 | 58,69 | 1,22% | 15.999,00 |
| 07.04.2022 | 57,61 | 58,00 | 57,61 | 57,98 | 0,03% | 7.863,00 |
| 06.04.2022 | 57,28 | 57,96 | 56,92 | 57,96 | 0,35% | 9.053,00 |
| 05.04.2022 | 57,07 | 57,76 | 56,79 | 57,76 | 1,87% | 12.794,00 |
| 04.04.2022 | 57,12 | 57,21 | 56,25 | 56,70 | 0,66% | 12.644,00 |
| 01.04.2022 | 56,91 | 56,91 | 56,16 | 56,33 | 0,48% | 17.058,00 |
| 31.03.2022 | 55,79 | 56,35 | 55,65 | 56,06 | 0,95% | 6.047,00 |
| 30.03.2022 | 55,75 | 56,12 | 55,28 | 55,53 | -0,63% | 8.857,00 |
| 29.03.2022 | 56,29 | 56,47 | 55,75 | 55,88 | -0,11% | 8.618,00 |
| 28.03.2022 | 55,96 | 56,25 | 55,81 | 55,94 | 0,49% | 12.668,00 |
| 25.03.2022 | 55,39 | 55,91 | 55,17 | 55,67 | 1,09% | 9.084,00 |
| 24.03.2022 | 55,29 | 55,33 | 54,92 | 55,07 | 0,81% | 8.967,00 |
| 23.03.2022 | 55,01 | 55,54 | 54,56 | 54,63 | -0,49% | 9.493,00 |
| 22.03.2022 | 55,30 | 55,36 | 54,50 | 54,90 | 0,42% | 14.226,00 |
| 21.03.2022 | 54,36 | 55,21 | 54,25 | 54,67 | 0,90% | 11.760,00 |
| 18.03.2022 | 54,20 | 54,61 | 54,01 | 54,18 | 0,35% | 7.216,00 |
| 17.03.2022 | 53,78 | 53,99 | 53,60 | 53,99 | 0,13% | 18.181,00 |
| 16.03.2022 | 54,56 | 54,88 | 53,79 | 53,92 | -0,86% | 30.503,00 |
| 15.03.2022 | 53,06 | 54,50 | 52,89 | 54,39 | 1,66% | 20.786,00 |
| 14.03.2022 | 53,29 | 53,78 | 52,72 | 53,50 | -0,04% | 28.661,00 |
| 11.03.2022 | 52,76 | 53,72 | 52,29 | 53,52 | 2,31% | 19.991,00 |
| 10.03.2022 | 53,44 | 53,50 | 52,31 | 52,31 | -2,24% | 40.254,00 |
| 09.03.2022 | 54,29 | 54,49 | 51,88 | 53,51 | -1,98% | 22.166,00 |
| 08.03.2022 | 55,66 | 56,43 | 54,34 | 54,59 | -3,09% | 42.501,00 |
| 07.03.2022 | 56,78 | 57,16 | 56,05 | 56,33 | -0,79% | 70.343,00 |
| 04.03.2022 | 56,67 | 57,02 | 56,03 | 56,78 | 0,51% | 23.660,00 |
| 03.03.2022 | 56,18 | 56,75 | 56,01 | 56,49 | 0,04% | 115.278,00 |
| 02.03.2022 | 55,73 | 56,71 | 55,65 | 56,47 | 1,18% | 10.399,00 |
| 01.03.2022 | 55,84 | 56,18 | 55,33 | 55,81 | 0,89% | 19.433,00 |
| 28.02.2022 | 55,51 | 55,90 | 54,88 | 55,32 | 0,00% | 18.516,00 |
| 25.02.2022 | 53,89 | 55,33 | 53,38 | 55,32 | 3,54% | 12.844,00 |
| 24.02.2022 | 53,30 | 54,39 | 53,26 | 53,43 | -1,78% | 76.035,00 |
| 23.02.2022 | 55,19 | 55,39 | 54,39 | 54,40 | -1,13% | 18.173,00 |
| 22.02.2022 | 53,51 | 55,21 | 53,51 | 55,02 | 0,36% | 57.582,00 |
| 21.02.2022 | 55,11 | 55,30 | 54,69 | 54,82 | -0,49% | 16.160,00 |
| 18.02.2022 | 54,61 | 55,17 | 54,34 | 55,09 | 2,88% | 27.291,00 |
| 17.02.2022 | 53,60 | 53,70 | 53,21 | 53,55 | 0,28% | 10.063,00 |
| 16.02.2022 | 53,54 | 53,76 | 53,36 | 53,40 | -1,13% | 10.157,00 |
| 15.02.2022 | 53,79 | 54,43 | 53,60 | 54,01 | 2,43% | 15.002,00 |