Börse:
46,163€
-0,04%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
46,150€
Ask:
46,175€
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 46,08 | 46,17 | 46,02 | 46,16 | -0,31% | 2.180,00 |
| 23.09.2021 | 46,38 | 46,53 | 46,28 | 46,31 | -0,19% | 2.666,00 |
| 22.09.2021 | 46,25 | 46,43 | 46,22 | 46,40 | 0,30% | 6.444,00 |
| 21.09.2021 | 46,19 | 46,50 | 46,19 | 46,26 | -0,06% | 3.746,00 |
| 20.09.2021 | 46,30 | 46,33 | 45,90 | 46,29 | -0,84% | 13.040,00 |
| 17.09.2021 | 47,02 | 47,02 | 46,68 | 46,68 | -0,80% | 3.696,00 |
| 16.09.2021 | 47,32 | 47,52 | 46,66 | 47,05 | -0,15% | 5.229,00 |
| 15.09.2021 | 47,22 | 47,31 | 47,02 | 47,12 | 0,04% | 1.536,00 |
| 14.09.2021 | 47,34 | 47,34 | 47,10 | 47,10 | -0,86% | 1.679,00 |
| 13.09.2021 | 47,35 | 47,70 | 47,35 | 47,51 | 0,66% | 6.315,00 |
| 10.09.2021 | 47,38 | 47,42 | 47,13 | 47,20 | -0,11% | 2.146,00 |
| 09.09.2021 | 47,66 | 47,70 | 47,25 | 47,25 | 0,01% | 2.750,00 |
| 08.09.2021 | 47,13 | 47,25 | 46,89 | 47,25 | 0,14% | 6.807,00 |
| 07.09.2021 | 47,93 | 47,93 | 46,93 | 47,18 | -1,58% | 3.300,00 |
| 06.09.2021 | 47,84 | 48,00 | 47,82 | 47,94 | 0,78% | 3.744,00 |
| 03.09.2021 | 47,87 | 47,92 | 47,39 | 47,57 | -0,04% | 2.825,00 |
| 02.09.2021 | 47,92 | 47,97 | 47,59 | 47,59 | -0,58% | 1.559,00 |
| 01.09.2021 | 47,84 | 48,09 | 47,51 | 47,87 | 0,21% | 2.333,00 |
| 31.08.2021 | 47,63 | 47,77 | 47,49 | 47,77 | 0,43% | 4.405,00 |
| 30.08.2021 | 47,35 | 47,56 | 47,20 | 47,56 | 0,69% | 5.382,00 |
| 27.08.2021 | 47,32 | 47,49 | 47,19 | 47,24 | -0,25% | 4.286,00 |
| 26.08.2021 | 47,64 | 47,78 | 47,28 | 47,36 | -0,51% | 1.893,00 |
| 25.08.2021 | 47,68 | 47,74 | 47,50 | 47,60 | -0,23% | 3.311,00 |
| 24.08.2021 | 48,12 | 48,23 | 47,71 | 47,71 | -1,03% | 4.863,00 |
| 23.08.2021 | 48,62 | 48,76 | 48,10 | 48,21 | -0,88% | 5.389,00 |
| 20.08.2021 | 48,59 | 48,64 | 48,38 | 48,64 | -0,03% | 4.986,00 |
| 19.08.2021 | 48,29 | 48,65 | 47,90 | 48,65 | 0,31% | 3.770,00 |
| 18.08.2021 | 48,90 | 48,95 | 48,45 | 48,50 | -0,42% | 2.293,00 |
| 17.08.2021 | 48,76 | 49,00 | 48,61 | 48,71 | 0,06% | 3.682,00 |
| 16.08.2021 | 48,58 | 48,72 | 48,47 | 48,68 | 0,63% | 2.221,00 |
| 13.08.2021 | 48,44 | 48,48 | 48,36 | 48,37 | -0,21% | 1.973,00 |
| 12.08.2021 | 48,28 | 48,49 | 48,28 | 48,47 | -0,28% | 5.540,00 |
| 11.08.2021 | 48,43 | 48,66 | 48,36 | 48,61 | 0,23% | 6.479,00 |
| 10.08.2021 | 48,26 | 48,76 | 48,26 | 48,50 | 0,77% | 3.094,00 |
| 09.08.2021 | 48,22 | 48,25 | 48,07 | 48,13 | -0,02% | 2.353,00 |
| 06.08.2021 | 47,79 | 48,14 | 47,73 | 48,14 | 0,92% | 1.149,00 |
| 05.08.2021 | 47,43 | 47,70 | 47,43 | 47,70 | 0,58% | 3.652,00 |
| 04.08.2021 | 47,91 | 47,96 | 47,42 | 47,42 | -1,14% | 4.195,00 |
| 03.08.2021 | 47,94 | 48,09 | 47,82 | 47,97 | 0,00% | 4.497,00 |
| 02.08.2021 | 48,26 | 48,39 | 47,81 | 47,97 | -0,24% | 5.590,00 |
| 30.07.2021 | 47,96 | 48,19 | 47,81 | 48,08 | 0,09% | 4.048,00 |
| 29.07.2021 | 47,89 | 48,15 | 47,88 | 48,04 | -0,30% | 2.673,00 |
| 28.07.2021 | 48,48 | 48,57 | 48,18 | 48,18 | -0,69% | 2.461,00 |
| 27.07.2021 | 48,20 | 48,62 | 48,19 | 48,52 | 0,52% | 1.343,00 |
| 26.07.2021 | 48,32 | 48,45 | 48,00 | 48,27 | -0,52% | 2.375,00 |
| 23.07.2021 | 48,06 | 48,56 | 48,00 | 48,52 | 0,75% | 6.225,00 |
| 22.07.2021 | 48,04 | 48,20 | 47,95 | 48,16 | 0,33% | 4.291,00 |
| 21.07.2021 | 47,44 | 48,73 | 47,44 | 48,00 | 1,21% | 6.584,00 |
| 20.07.2021 | 47,38 | 47,62 | 47,34 | 47,42 | 1,38% | 3.382,00 |
| 19.07.2021 | 47,81 | 47,81 | 46,78 | 46,78 | -2,25% | 6.931,00 |
| 16.07.2021 | 47,62 | 48,00 | 47,62 | 47,85 | 0,40% | 3.565,00 |
| 15.07.2021 | 47,50 | 47,68 | 47,26 | 47,66 | 0,87% | 3.900,00 |
| 14.07.2021 | 46,60 | 47,27 | 46,55 | 47,25 | 1,19% | 4.624,00 |
| 13.07.2021 | 45,98 | 46,75 | 45,92 | 46,70 | 1,51% | 6.602,00 |
| 12.07.2021 | 45,87 | 46,00 | 45,75 | 46,00 | 0,54% | 2.001,00 |
| 09.07.2021 | 45,71 | 45,86 | 45,70 | 45,76 | 0,59% | 4.220,00 |
| 08.07.2021 | 45,98 | 45,98 | 45,34 | 45,49 | -1,12% | 2.421,00 |
| 07.07.2021 | 45,49 | 46,10 | 45,49 | 46,00 | 0,84% | 3.170,00 |
| 06.07.2021 | 45,74 | 45,91 | 45,35 | 45,62 | -0,40% | 5.060,00 |
| 05.07.2021 | 45,81 | 45,84 | 45,64 | 45,80 | 0,23% | 4.023,00 |
| 02.07.2021 | 45,61 | 45,90 | 45,55 | 45,70 | 0,09% | 3.249,00 |
| 01.07.2021 | 45,76 | 45,87 | 45,60 | 45,66 | 0,47% | 3.403,00 |
| 30.06.2021 | 45,30 | 45,47 | 45,23 | 45,44 | 0,34% | 4.421,00 |
| 29.06.2021 | 45,49 | 45,67 | 45,29 | 45,29 | -0,10% | 10.303,00 |
| 28.06.2021 | 45,65 | 45,66 | 45,33 | 45,33 | -0,07% | 3.560,00 |
| 25.06.2021 | 45,75 | 45,75 | 45,20 | 45,36 | -0,48% | 2.004,00 |
| 24.06.2021 | 45,50 | 45,61 | 45,19 | 45,58 | 0,24% | 5.387,00 |
| 23.06.2021 | 45,86 | 45,93 | 45,34 | 45,47 | -0,79% | 5.144,00 |
| 22.06.2021 | 45,70 | 46,10 | 45,57 | 45,83 | 1,01% | 2.539,00 |
| 21.06.2021 | 45,34 | 45,59 | 45,27 | 45,37 | -0,91% | 4.973,00 |
| 18.06.2021 | 46,21 | 46,22 | 45,65 | 45,79 | -0,79% | 2.260,00 |
| 17.06.2021 | 45,47 | 46,29 | 45,47 | 46,15 | 1,33% | 8.178,00 |
| 16.06.2021 | 45,70 | 45,82 | 45,38 | 45,55 | -0,19% | 6.546,00 |
| 15.06.2021 | 45,83 | 46,03 | 45,58 | 45,63 | -0,01% | 2.999,00 |
| 14.06.2021 | 46,30 | 46,30 | 45,56 | 45,64 | -1,26% | 4.426,00 |
| 11.06.2021 | 45,92 | 46,25 | 45,87 | 46,22 | 0,58% | 4.727,00 |
| 10.06.2021 | 45,64 | 46,00 | 45,60 | 45,95 | 0,54% | 4.150,00 |
| 09.06.2021 | 45,69 | 45,80 | 45,65 | 45,71 | -0,05% | 3.534,00 |
| 08.06.2021 | 46,05 | 46,05 | 45,73 | 45,73 | -0,13% | 3.320,00 |
| 07.06.2021 | 46,24 | 46,42 | 45,77 | 45,79 | -0,91% | 3.704,00 |
| 04.06.2021 | 45,92 | 46,43 | 45,79 | 46,21 | 0,93% | 2.243,00 |
| 03.06.2021 | 45,52 | 45,84 | 45,28 | 45,79 | 0,71% | 2.135,00 |
| 02.06.2021 | 45,24 | 45,53 | 45,23 | 45,46 | 0,78% | 2.585,00 |
| 01.06.2021 | 45,23 | 45,52 | 45,07 | 45,11 | -0,28% | 2.831,00 |
| 31.05.2021 | 45,40 | 45,55 | 45,23 | 45,24 | -0,28% | 1.201,00 |
| 28.05.2021 | 45,52 | 45,81 | 45,26 | 45,36 | 0,61% | 2.534,00 |
| 27.05.2021 | 45,10 | 45,51 | 44,94 | 45,09 | 0,11% | 3.724,00 |
| 26.05.2021 | 44,88 | 45,09 | 44,64 | 45,04 | 1,12% | 3.079,00 |
| 25.05.2021 | 44,88 | 44,89 | 44,35 | 44,54 | -0,47% | 3.362,00 |
| 21.05.2021 | 44,73 | 45,20 | 44,53 | 44,76 | -0,17% | 4.661,00 |
| 20.05.2021 | 44,47 | 44,86 | 44,29 | 44,83 | 1,61% | 1.244,00 |
| 19.05.2021 | 44,32 | 44,60 | 43,88 | 44,12 | -0,89% | 3.134,00 |
| 18.05.2021 | 45,08 | 45,10 | 44,32 | 44,52 | -1,27% | 4.062,00 |
| 17.05.2021 | 45,05 | 45,29 | 44,87 | 45,09 | -0,08% | 4.837,00 |
| 14.05.2021 | 45,20 | 45,39 | 45,01 | 45,13 | -0,07% | 2.762,00 |
| 13.05.2021 | 44,78 | 45,30 | 44,46 | 45,16 | 0,80% | 873,00 |
| 12.05.2021 | 44,67 | 45,09 | 44,52 | 44,80 | 0,47% | 1.831,00 |
| 11.05.2021 | 45,14 | 45,37 | 44,44 | 44,59 | -1,66% | 5.342,00 |
| 10.05.2021 | 45,00 | 45,63 | 44,87 | 45,35 | 1,25% | 3.834,00 |
| 07.05.2021 | 45,23 | 45,37 | 44,67 | 44,79 | -0,79% | 4.300,00 |