Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 56,79 | 57,32 | 56,00 | 57,32 | 1,56% | 2.272,00 |
| 23.04.2024 | 56,71 | 56,84 | 56,37 | 56,44 | -0,34% | 1.698,00 |
| 22.04.2024 | 56,39 | 56,64 | 56,20 | 56,63 | 0,21% | 1.629,00 |
| 19.04.2024 | 55,26 | 56,55 | 55,02 | 56,51 | 2,13% | 1.699,00 |
| 18.04.2024 | 54,73 | 55,33 | 54,73 | 55,33 | 1,13% | 3.094,00 |
| 17.04.2024 | 54,71 | 54,85 | 54,65 | 54,71 | 0,07% | 2.976,00 |
| 16.04.2024 | 54,61 | 54,83 | 54,61 | 54,67 | -0,22% | 1.095,00 |
| 15.04.2024 | 54,69 | 55,20 | 54,61 | 54,79 | -0,83% | 1.436,00 |
| 12.04.2024 | 55,05 | 55,44 | 55,05 | 55,25 | -0,07% | 1.202,00 |
| 11.04.2024 | 54,83 | 55,29 | 54,78 | 55,29 | 0,89% | 1.693,00 |
| 10.04.2024 | 55,03 | 55,21 | 54,80 | 54,80 | -0,38% | 348,00 |
| 09.04.2024 | 54,74 | 55,01 | 54,35 | 55,01 | 0,86% | 1.685,00 |
| 08.04.2024 | 54,91 | 55,18 | 54,50 | 54,54 | -0,82% | 2.372,00 |
| 05.04.2024 | 54,89 | 55,00 | 54,55 | 54,99 | 0,22% | 4.237,00 |
| 04.04.2024 | 55,28 | 55,32 | 54,80 | 54,87 | -0,63% | 4.244,00 |
| 03.04.2024 | 55,81 | 55,91 | 55,22 | 55,22 | -1,32% | 2.675,00 |
| 02.04.2024 | 56,74 | 56,74 | 55,92 | 55,96 | -1,31% | 2.321,00 |
| 28.03.2024 | 56,48 | 56,70 | 56,44 | 56,70 | 0,46% | 812,00 |
| 27.03.2024 | 55,86 | 56,65 | 55,86 | 56,44 | 0,84% | 2.352,00 |
| 26.03.2024 | 55,76 | 55,97 | 55,56 | 55,97 | 0,21% | 3.576,00 |
| 25.03.2024 | 55,99 | 55,99 | 55,56 | 55,85 | -0,53% | 7.058,00 |
| 22.03.2024 | 55,68 | 56,15 | 55,67 | 56,15 | 0,61% | 5.556,00 |
| 21.03.2024 | 55,55 | 56,08 | 55,46 | 55,81 | 0,52% | 2.243,00 |
| 20.03.2024 | 55,53 | 55,80 | 55,43 | 55,52 | -0,04% | 2.471,00 |
| 19.03.2024 | 55,21 | 55,54 | 55,21 | 55,54 | 0,29% | 4.253,00 |
| 18.03.2024 | 55,01 | 55,45 | 54,97 | 55,38 | 0,62% | 3.469,00 |
| 15.03.2024 | 55,61 | 55,70 | 55,04 | 55,04 | -0,92% | 1.721,00 |
| 14.03.2024 | 55,60 | 55,82 | 55,49 | 55,55 | -0,68% | 3.514,00 |
| 13.03.2024 | 55,49 | 55,93 | 55,35 | 55,93 | 0,61% | 3.924,00 |
| 12.03.2024 | 55,27 | 55,59 | 55,09 | 55,59 | 0,72% | 3.437,00 |
| 11.03.2024 | 54,23 | 55,19 | 54,23 | 55,19 | 1,25% | 4.168,00 |
| 08.03.2024 | 54,17 | 54,51 | 54,00 | 54,51 | 0,29% | 4.176,00 |
| 07.03.2024 | 54,69 | 54,83 | 54,18 | 54,35 | -0,46% | 1.470,00 |
| 06.03.2024 | 54,81 | 55,01 | 54,60 | 54,60 | -0,29% | 1.620,00 |
| 05.03.2024 | 55,11 | 55,33 | 54,76 | 54,76 | -0,73% | 4.377,00 |
| 04.03.2024 | 54,86 | 55,16 | 54,67 | 55,16 | 0,20% | 4.889,00 |
| 01.03.2024 | 55,56 | 55,72 | 54,84 | 55,05 | -0,85% | 4.538,00 |
| 29.02.2024 | 55,65 | 55,74 | 55,42 | 55,52 | -0,20% | 4.904,00 |
| 28.02.2024 | 55,61 | 55,90 | 55,46 | 55,63 | -0,05% | 2.540,00 |
| 27.02.2024 | 55,84 | 56,04 | 55,50 | 55,66 | -0,68% | 1.766,00 |
| 26.02.2024 | 56,62 | 56,62 | 55,93 | 56,04 | -0,81% | 1.838,00 |
| 23.02.2024 | 56,43 | 56,91 | 56,40 | 56,50 | -0,09% | 4.545,00 |
| 22.02.2024 | 56,33 | 56,55 | 56,17 | 56,55 | -0,04% | 1.337,00 |
| 21.02.2024 | 56,24 | 56,57 | 55,99 | 56,57 | 0,82% | 2.689,00 |
| 20.02.2024 | 55,03 | 56,11 | 54,82 | 56,11 | 1,74% | 4.898,00 |
| 19.02.2024 | 55,26 | 55,26 | 55,00 | 55,15 | 0,16% | 3.578,00 |
| 16.02.2024 | 55,16 | 55,40 | 54,98 | 55,06 | -0,11% | 12.318,00 |
| 15.02.2024 | 55,21 | 55,47 | 55,00 | 55,12 | -0,05% | 2.528,00 |
| 14.02.2024 | 55,44 | 55,62 | 55,10 | 55,15 | 0,09% | 2.175,00 |
| 13.02.2024 | 55,45 | 56,50 | 54,87 | 55,10 | -0,31% | 7.125,00 |
| 12.02.2024 | 55,13 | 55,41 | 54,93 | 55,27 | 0,40% | 1.666,00 |
| 09.02.2024 | 55,46 | 55,68 | 54,81 | 55,05 | -0,58% | 2.313,00 |
| 08.02.2024 | 55,61 | 55,82 | 55,22 | 55,37 | -0,74% | 2.364,00 |
| 07.02.2024 | 55,84 | 55,90 | 55,67 | 55,78 | 0,18% | 2.880,00 |
| 06.02.2024 | 55,93 | 55,95 | 55,64 | 55,68 | -0,41% | 2.848,00 |
| 05.02.2024 | 56,30 | 56,31 | 55,81 | 55,91 | -0,13% | 5.071,00 |
| 02.02.2024 | 55,96 | 56,16 | 55,75 | 55,98 | -0,04% | 10.597,00 |
| 01.02.2024 | 55,19 | 56,00 | 55,00 | 56,00 | 1,82% | 4.128,00 |
| 31.01.2024 | 55,45 | 55,58 | 55,00 | 55,00 | -0,43% | 7.833,00 |
| 30.01.2024 | 55,25 | 55,31 | 54,83 | 55,24 | 0,33% | 1.289,00 |
| 29.01.2024 | 54,74 | 55,23 | 54,74 | 55,06 | 0,73% | 6.171,00 |
| 26.01.2024 | 54,41 | 54,74 | 54,41 | 54,66 | 0,48% | 2.133,00 |
| 25.01.2024 | 54,29 | 54,40 | 54,07 | 54,40 | 0,28% | 3.766,00 |
| 24.01.2024 | 55,02 | 55,11 | 54,25 | 54,25 | -1,74% | 4.008,00 |
| 23.01.2024 | 54,71 | 55,24 | 54,70 | 55,21 | 0,71% | 2.992,00 |
| 22.01.2024 | 55,01 | 55,10 | 54,62 | 54,82 | -0,24% | 3.010,00 |
| 19.01.2024 | 55,22 | 55,35 | 54,95 | 54,95 | -0,78% | 2.500,00 |
| 18.01.2024 | 55,00 | 55,38 | 54,83 | 55,38 | 0,40% | 6.518,00 |
| 17.01.2024 | 55,19 | 55,40 | 54,93 | 55,16 | -0,09% | 7.073,00 |
| 16.01.2024 | 55,03 | 55,43 | 55,03 | 55,21 | 0,05% | 2.652,00 |
| 15.01.2024 | 55,09 | 55,20 | 54,75 | 55,18 | 0,04% | 2.840,00 |
| 12.01.2024 | 54,36 | 55,16 | 54,31 | 55,16 | 1,08% | 2.975,00 |
| 11.01.2024 | 54,78 | 54,95 | 54,56 | 54,57 | -0,67% | 4.772,00 |
| 10.01.2024 | 54,96 | 54,96 | 54,71 | 54,94 | 0,26% | 2.504,00 |
| 09.01.2024 | 54,76 | 55,00 | 54,70 | 54,80 | -0,04% | 4.591,00 |
| 08.01.2024 | 54,54 | 54,82 | 54,35 | 54,82 | 0,90% | 5.420,00 |
| 05.01.2024 | 54,71 | 54,79 | 54,04 | 54,33 | -0,84% | 1.762,00 |
| 04.01.2024 | 54,96 | 54,96 | 54,65 | 54,79 | -0,13% | 6.986,00 |
| 03.01.2024 | 54,67 | 55,14 | 54,53 | 54,86 | 0,40% | 2.544,00 |
| 02.01.2024 | 53,41 | 54,64 | 53,36 | 54,64 | 2,71% | 3.068,00 |
| 29.12.2023 | 53,11 | 53,24 | 53,11 | 53,20 | 0,49% | 1.192,00 |
| 28.12.2023 | 52,94 | 53,06 | 52,72 | 52,94 | 0,23% | 2.459,00 |
| 27.12.2023 | 53,40 | 53,40 | 52,66 | 52,82 | -0,19% | 2.416,00 |
| 22.12.2023 | 52,51 | 53,07 | 52,51 | 52,92 | 0,84% | 1.470,00 |
| 21.12.2023 | 52,84 | 52,89 | 52,38 | 52,48 | -0,98% | 2.161,00 |
| 20.12.2023 | 53,82 | 53,82 | 53,00 | 53,00 | -1,27% | 4.728,00 |
| 19.12.2023 | 54,00 | 54,06 | 53,61 | 53,68 | -0,81% | 3.635,00 |
| 18.12.2023 | 53,93 | 54,31 | 53,53 | 54,12 | 1,10% | 1.449,00 |
| 15.12.2023 | 53,75 | 54,20 | 53,53 | 53,53 | -0,80% | 1.584,00 |
| 14.12.2023 | 54,96 | 55,06 | 53,96 | 53,96 | -1,91% | 9.225,00 |
| 13.12.2023 | 55,01 | 55,19 | 54,93 | 55,01 | 0,22% | 1.575,00 |
| 12.12.2023 | 54,69 | 55,03 | 54,58 | 54,89 | 0,15% | 3.646,00 |
| 11.12.2023 | 54,61 | 54,84 | 54,34 | 54,81 | 0,85% | 9.425,00 |
| 08.12.2023 | 54,29 | 54,65 | 54,29 | 54,35 | -0,26% | 1.071,00 |
| 07.12.2023 | 54,40 | 54,50 | 54,25 | 54,49 | 0,02% | 2.508,00 |
| 06.12.2023 | 54,30 | 54,48 | 53,97 | 54,48 | 0,20% | 1.993,00 |
| 05.12.2023 | 53,83 | 54,44 | 53,83 | 54,37 | 0,22% | 2.680,00 |
| 04.12.2023 | 53,96 | 54,41 | 53,74 | 54,25 | 0,84% | 2.484,00 |
| 01.12.2023 | 53,43 | 53,92 | 53,43 | 53,80 | 0,90% | 5.819,00 |
| 30.11.2023 | 52,92 | 53,32 | 52,71 | 53,32 | 0,60% | 2.140,00 |