Börse:
60,260€
0,31%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
60,230€
Ask:
60,290€
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 59,61 | 60,22 | 59,61 | 60,16 | -0,40% | 1.482,00 |
| 26.05.2022 | 59,89 | 60,73 | 59,89 | 60,40 | 0,72% | 615,00 |
| 25.05.2022 | 59,88 | 60,16 | 59,52 | 59,97 | 1,59% | 1.575,00 |
| 24.05.2022 | 58,60 | 59,22 | 58,27 | 59,03 | 0,02% | 2.722,00 |
| 23.05.2022 | 58,00 | 59,02 | 57,45 | 59,02 | 2,39% | 1.572,00 |
| 20.05.2022 | 56,95 | 57,64 | 56,80 | 57,64 | 1,44% | 2.189,00 |
| 19.05.2022 | 58,58 | 58,64 | 56,68 | 56,82 | -3,32% | 5.947,00 |
| 18.05.2022 | 62,34 | 62,51 | 58,62 | 58,77 | -5,71% | 2.468,00 |
| 17.05.2022 | 63,25 | 63,44 | 61,87 | 62,33 | -1,53% | 4.670,00 |
| 16.05.2022 | 63,00 | 63,50 | 62,87 | 63,30 | 0,89% | 3.678,00 |
| 13.05.2022 | 62,23 | 62,74 | 62,18 | 62,74 | 1,18% | 3.597,00 |
| 12.05.2022 | 61,08 | 62,01 | 60,85 | 62,01 | 0,62% | 14.614,00 |
| 11.05.2022 | 60,85 | 61,63 | 60,77 | 61,63 | 0,62% | 2.797,00 |
| 10.05.2022 | 61,26 | 61,77 | 60,93 | 61,25 | 0,33% | 4.284,00 |
| 09.05.2022 | 61,31 | 61,60 | 60,70 | 61,05 | 0,18% | 11.612,00 |
| 06.05.2022 | 61,07 | 61,60 | 60,51 | 60,94 | -0,52% | 2.343,00 |
| 05.05.2022 | 61,39 | 61,52 | 61,01 | 61,26 | -0,05% | 2.829,00 |
| 04.05.2022 | 60,11 | 61,29 | 59,93 | 61,29 | 2,46% | 1.671,00 |
| 03.05.2022 | 60,41 | 60,60 | 59,77 | 59,82 | -0,28% | 3.864,00 |
| 02.05.2022 | 61,70 | 61,70 | 59,80 | 59,99 | -1,99% | 3.514,00 |
| 29.04.2022 | 62,79 | 62,79 | 61,21 | 61,21 | -2,84% | 1.366,00 |
| 28.04.2022 | 62,55 | 63,00 | 61,52 | 63,00 | 0,95% | 4.100,00 |
| 27.04.2022 | 61,36 | 62,68 | 61,33 | 62,41 | 1,53% | 6.613,00 |
| 26.04.2022 | 61,32 | 61,91 | 61,32 | 61,47 | 1,07% | 3.368,00 |
| 25.04.2022 | 60,69 | 62,13 | 60,00 | 60,82 | -0,44% | 4.627,00 |
| 22.04.2022 | 61,10 | 61,36 | 60,92 | 61,09 | -0,47% | 3.428,00 |
| 21.04.2022 | 60,79 | 61,63 | 60,61 | 61,38 | 0,74% | 4.571,00 |
| 20.04.2022 | 60,21 | 61,00 | 59,93 | 60,93 | 0,93% | 7.754,00 |
| 19.04.2022 | 60,02 | 60,37 | 59,58 | 60,37 | -0,03% | 7.100,00 |
| 14.04.2022 | 59,43 | 60,71 | 59,41 | 60,39 | 1,62% | 4.558,00 |
| 13.04.2022 | 59,94 | 59,94 | 59,41 | 59,43 | -0,34% | 2.791,00 |
| 12.04.2022 | 58,65 | 59,63 | 58,59 | 59,63 | 1,31% | 3.818,00 |
| 11.04.2022 | 58,53 | 58,86 | 58,30 | 58,86 | 0,27% | 5.008,00 |
| 08.04.2022 | 58,39 | 58,84 | 58,29 | 58,70 | 0,65% | 3.203,00 |
| 07.04.2022 | 57,79 | 58,32 | 57,53 | 58,32 | 0,95% | 6.057,00 |
| 06.04.2022 | 57,37 | 57,93 | 56,86 | 57,77 | 0,64% | 5.536,00 |
| 05.04.2022 | 56,96 | 57,70 | 56,87 | 57,40 | 0,61% | 2.130,00 |
| 04.04.2022 | 57,06 | 57,13 | 56,54 | 57,05 | 0,48% | 2.346,00 |
| 01.04.2022 | 56,06 | 56,78 | 56,06 | 56,78 | 0,64% | 3.667,00 |
| 31.03.2022 | 55,84 | 56,45 | 55,68 | 56,42 | 1,66% | 1.560,00 |
| 30.03.2022 | 56,00 | 56,00 | 55,34 | 55,50 | -0,48% | 2.906,00 |
| 29.03.2022 | 56,39 | 56,52 | 55,74 | 55,77 | -0,94% | 4.038,00 |
| 28.03.2022 | 55,95 | 56,30 | 55,90 | 56,30 | 1,24% | 2.716,00 |
| 25.03.2022 | 55,27 | 55,61 | 55,27 | 55,61 | 0,69% | 385,00 |
| 24.03.2022 | 55,39 | 55,39 | 55,10 | 55,23 | -0,11% | 1.301,00 |
| 23.03.2022 | 55,09 | 55,53 | 55,03 | 55,29 | 0,11% | 4.685,00 |
| 22.03.2022 | 55,12 | 55,34 | 54,58 | 55,23 | 0,15% | 3.430,00 |
| 21.03.2022 | 54,43 | 55,24 | 54,29 | 55,15 | 1,77% | 3.781,00 |
| 18.03.2022 | 54,20 | 54,43 | 54,10 | 54,19 | 0,18% | 2.179,00 |
| 17.03.2022 | 53,85 | 54,13 | 53,70 | 54,09 | 0,24% | 975,00 |
| 16.03.2022 | 54,48 | 54,65 | 53,68 | 53,96 | -0,97% | 5.471,00 |
| 15.03.2022 | 53,37 | 54,49 | 53,01 | 54,49 | 2,00% | 2.927,00 |
| 14.03.2022 | 53,20 | 53,81 | 52,78 | 53,42 | 0,41% | 5.432,00 |
| 11.03.2022 | 52,76 | 53,67 | 52,76 | 53,20 | 1,24% | 3.856,00 |
| 10.03.2022 | 53,31 | 53,53 | 52,34 | 52,55 | -1,54% | 7.986,00 |
| 09.03.2022 | 53,81 | 54,37 | 53,15 | 53,37 | -0,80% | 8.075,00 |
| 08.03.2022 | 55,99 | 56,28 | 53,80 | 53,80 | -3,81% | 9.989,00 |
| 07.03.2022 | 57,11 | 57,11 | 55,88 | 55,93 | -2,17% | 7.086,00 |
| 04.03.2022 | 56,50 | 57,17 | 56,10 | 57,17 | 1,20% | 4.555,00 |
| 03.03.2022 | 56,17 | 56,75 | 56,03 | 56,49 | 0,21% | 2.129,00 |
| 02.03.2022 | 55,90 | 56,69 | 55,79 | 56,37 | 1,35% | 1.825,00 |
| 01.03.2022 | 55,74 | 56,02 | 55,45 | 55,62 | 1,04% | 4.452,00 |
| 28.02.2022 | 56,09 | 56,09 | 54,86 | 55,05 | -0,81% | 5.247,00 |
| 25.02.2022 | 53,69 | 55,72 | 53,67 | 55,50 | 3,04% | 4.148,00 |
| 24.02.2022 | 53,26 | 54,19 | 52,70 | 53,86 | -1,08% | 13.211,00 |
| 23.02.2022 | 55,07 | 55,19 | 54,35 | 54,45 | -0,91% | 6.756,00 |
| 22.02.2022 | 52,93 | 55,10 | 52,93 | 54,95 | 3,12% | 7.073,00 |
| 21.02.2022 | 55,19 | 55,23 | 51,39 | 53,29 | -3,77% | 7.085,00 |
| 18.02.2022 | 54,82 | 55,38 | 54,50 | 55,38 | 1,52% | 4.527,00 |
| 17.02.2022 | 53,47 | 54,55 | 53,20 | 54,55 | 2,06% | 3.341,00 |
| 16.02.2022 | 53,60 | 53,65 | 53,35 | 53,45 | -0,71% | 2.466,00 |
| 15.02.2022 | 53,53 | 54,43 | 53,51 | 53,83 | 0,65% | 7.850,00 |
| 14.02.2022 | 53,03 | 53,54 | 52,27 | 53,48 | 0,28% | 6.025,00 |
| 11.02.2022 | 53,64 | 54,04 | 53,26 | 53,33 | -0,43% | 3.641,00 |
| 10.02.2022 | 53,63 | 54,46 | 52,86 | 53,56 | 0,17% | 3.469,00 |
| 09.02.2022 | 54,51 | 54,58 | 53,47 | 53,47 | -1,76% | 5.299,00 |
| 08.02.2022 | 53,97 | 54,55 | 53,97 | 54,43 | 1,23% | 3.657,00 |
| 07.02.2022 | 53,39 | 53,82 | 53,29 | 53,77 | 0,84% | 2.164,00 |
| 04.02.2022 | 53,96 | 54,00 | 53,00 | 53,32 | -1,04% | 6.268,00 |
| 03.02.2022 | 54,05 | 54,26 | 53,31 | 53,88 | 0,09% | 4.650,00 |
| 02.02.2022 | 53,75 | 54,02 | 53,45 | 53,83 | 0,22% | 4.187,00 |
| 01.02.2022 | 54,24 | 54,28 | 53,54 | 53,71 | -1,12% | 4.157,00 |
| 31.01.2022 | 54,53 | 54,59 | 53,90 | 54,32 | 0,46% | 9.224,00 |
| 28.01.2022 | 53,66 | 54,07 | 52,99 | 54,07 | 1,07% | 4.478,00 |
| 27.01.2022 | 52,73 | 54,54 | 52,65 | 53,50 | 0,96% | 2.350,00 |
| 26.01.2022 | 52,59 | 53,40 | 52,59 | 52,99 | 0,91% | 6.361,00 |
| 25.01.2022 | 52,66 | 52,96 | 52,27 | 52,51 | 0,27% | 6.805,00 |
| 24.01.2022 | 53,55 | 53,62 | 51,83 | 52,37 | -1,97% | 14.022,00 |
| 21.01.2022 | 53,60 | 53,91 | 53,42 | 53,42 | -1,28% | 2.539,00 |
| 20.01.2022 | 53,91 | 54,18 | 53,61 | 54,11 | 0,76% | 4.617,00 |
| 19.01.2022 | 53,61 | 53,80 | 53,40 | 53,70 | -0,06% | 3.118,00 |
| 18.01.2022 | 53,88 | 53,89 | 53,64 | 53,73 | -0,28% | 2.212,00 |
| 17.01.2022 | 53,75 | 54,00 | 53,75 | 53,88 | 0,62% | 10.719,00 |
| 14.01.2022 | 53,19 | 53,55 | 52,97 | 53,55 | 0,83% | 2.860,00 |
| 13.01.2022 | 52,89 | 53,24 | 52,67 | 53,11 | 0,64% | 3.993,00 |
| 12.01.2022 | 53,19 | 53,24 | 52,70 | 52,77 | -0,28% | 4.093,00 |
| 11.01.2022 | 53,30 | 53,58 | 52,70 | 52,92 | -0,66% | 3.073,00 |
| 10.01.2022 | 53,32 | 53,65 | 53,27 | 53,27 | 0,00% | 8.129,00 |
| 07.01.2022 | 53,56 | 53,57 | 53,00 | 53,27 | -1,11% | 14.163,00 |
| 06.01.2022 | 53,75 | 54,02 | 53,46 | 53,87 | -0,09% | 7.625,00 |