64,650€
-0,39%
Echtzeit-Aktienkurs COCA-COLA EU.PA. EO -,01
Bid:
Ask:
Aktienkurse zur COCA-COLA EU.PA. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 64,90 | 65,10 | 64,30 | 64,65 | -0,39% | - |
| 22.04.2024 | 63,75 | 65,05 | 63,50 | 64,90 | 2,29% | - |
| 19.04.2024 | 62,60 | 63,55 | 61,75 | 63,45 | 1,36% | - |
| 18.04.2024 | 62,20 | 63,00 | 62,20 | 62,60 | 0,64% | - |
| 17.04.2024 | 62,50 | 63,10 | 61,95 | 62,20 | -0,48% | - |
| 16.04.2024 | 63,15 | 63,40 | 62,50 | 62,50 | -0,95% | - |
| 15.04.2024 | 63,65 | 64,40 | 62,75 | 63,10 | -0,71% | - |
| 12.04.2024 | 63,35 | 63,95 | 63,35 | 63,55 | 0,32% | - |
| 11.04.2024 | 62,90 | 63,75 | 62,65 | 63,35 | 0,80% | 66,00 |
| 10.04.2024 | 63,15 | 63,40 | 62,50 | 62,85 | -0,63% | - |
| 09.04.2024 | 63,45 | 63,75 | 61,80 | 63,25 | -0,32% | 15,00 |
| 08.04.2024 | 64,05 | 64,35 | 63,15 | 63,45 | -0,94% | - |
| 05.04.2024 | 63,45 | 64,35 | 63,30 | 64,05 | 0,95% | 20,00 |
| 04.04.2024 | 63,75 | 64,35 | 63,35 | 63,45 | -0,47% | - |
| 03.04.2024 | 64,05 | 64,60 | 63,50 | 63,75 | -0,62% | - |
| 02.04.2024 | 64,95 | 65,55 | 63,85 | 64,15 | -1,23% | 50,00 |
| 28.03.2024 | 66,15 | 66,45 | 64,75 | 64,95 | -1,81% | - |
| 27.03.2024 | 66,05 | 66,85 | 65,95 | 66,15 | 0,15% | - |
| 26.03.2024 | 66,20 | 66,55 | 65,75 | 66,05 | -0,23% | - |
| 25.03.2024 | 66,00 | 66,25 | 65,35 | 66,20 | 0,30% | - |
| 22.03.2024 | 65,80 | 66,75 | 65,55 | 66,00 | 0,30% | - |
| 21.03.2024 | 65,95 | 66,55 | 65,55 | 65,80 | 0,08% | - |
| 20.03.2024 | 65,35 | 65,85 | 65,05 | 65,75 | 0,61% | 180,00 |
| 19.03.2024 | 65,65 | 65,85 | 65,05 | 65,35 | -0,46% | - |
| 18.03.2024 | 65,20 | 66,25 | 65,05 | 65,65 | 0,77% | - |
| 15.03.2024 | 66,35 | 66,40 | 64,95 | 65,15 | -1,81% | 20,00 |
| 14.03.2024 | 65,95 | 66,40 | 65,35 | 66,35 | 0,61% | - |
| 13.03.2024 | 65,40 | 66,35 | 65,15 | 65,95 | 0,76% | 5,00 |
| 12.03.2024 | 65,55 | 66,05 | 65,05 | 65,45 | -0,15% | - |
| 11.03.2024 | 64,55 | 65,60 | 64,25 | 65,55 | 1,47% | - |
| 08.03.2024 | 64,55 | 65,45 | 64,15 | 64,60 | 0,08% | - |
| 07.03.2024 | 63,90 | 64,60 | 63,45 | 64,55 | 0,86% | - |
| 06.03.2024 | 64,10 | 65,25 | 63,65 | 64,00 | -0,23% | - |
| 05.03.2024 | 63,85 | 64,65 | 63,65 | 64,15 | 0,23% | 50,00 |
| 04.03.2024 | 64,15 | 64,85 | 63,55 | 64,00 | -0,16% | - |
| 01.03.2024 | 63,45 | 64,35 | 62,95 | 64,10 | 1,02% | 20,00 |
| 29.02.2024 | 64,25 | 64,55 | 63,35 | 63,45 | -1,09% | - |
| 28.02.2024 | 65,15 | 65,40 | 63,95 | 64,15 | -1,69% | - |
| 27.02.2024 | 65,95 | 66,05 | 64,75 | 65,25 | -1,06% | 35,00 |
| 26.02.2024 | 63,40 | 66,00 | 63,05 | 65,95 | 4,19% | 257,00 |
| 23.02.2024 | 63,55 | 63,55 | 61,55 | 63,30 | -0,39% | - |
| 22.02.2024 | 63,50 | 63,85 | 62,85 | 63,55 | 0,00% | 20,00 |
| 21.02.2024 | 63,25 | 63,65 | 62,95 | 63,55 | 0,47% | - |
| 20.02.2024 | 62,00 | 63,50 | 61,80 | 63,25 | 2,02% | 160,00 |
| 19.02.2024 | 62,80 | 62,90 | 61,75 | 62,00 | -1,27% | - |
| 16.02.2024 | 62,40 | 62,95 | 61,95 | 62,80 | 0,56% | 100,00 |
| 15.02.2024 | 61,75 | 62,55 | 61,55 | 62,45 | 1,05% | - |
| 14.02.2024 | 62,00 | 62,45 | 61,35 | 61,80 | -0,32% | 340,00 |
| 13.02.2024 | 62,45 | 62,65 | 61,55 | 62,00 | -0,56% | - |
| 12.02.2024 | 62,30 | 62,45 | 61,75 | 62,35 | 0,08% | - |
| 09.02.2024 | 62,20 | 62,55 | 61,15 | 62,30 | 0,16% | - |
| 08.02.2024 | 62,25 | 62,65 | 61,85 | 62,20 | -0,08% | - |
| 07.02.2024 | 63,10 | 64,45 | 62,20 | 62,25 | -1,35% | 407,00 |
| 06.02.2024 | 63,95 | 64,15 | 62,90 | 63,10 | -1,25% | - |
| 05.02.2024 | 64,55 | 64,75 | 63,65 | 63,90 | -0,70% | 90,00 |
| 02.02.2024 | 64,45 | 64,95 | 64,10 | 64,35 | -0,62% | 150,00 |
| 01.02.2024 | 63,95 | 64,75 | 63,35 | 64,75 | 1,25% | 40,00 |
| 31.01.2024 | 63,85 | 64,25 | 63,55 | 63,95 | 0,24% | 10,00 |
| 30.01.2024 | 63,50 | 63,95 | 63,15 | 63,80 | 0,47% | - |
| 29.01.2024 | 63,30 | 63,65 | 63,05 | 63,50 | 0,00% | - |
| 26.01.2024 | 63,00 | 63,55 | 62,55 | 63,50 | 0,79% | - |
| 25.01.2024 | 62,05 | 63,10 | 61,65 | 63,00 | 1,37% | - |
| 24.01.2024 | 62,35 | 62,80 | 61,65 | 62,15 | -0,40% | 2,00 |
| 23.01.2024 | 61,65 | 62,55 | 61,25 | 62,40 | 1,22% | 40,00 |
| 22.01.2024 | 62,30 | 62,30 | 61,45 | 61,65 | -0,72% | - |
| 19.01.2024 | 61,25 | 62,35 | 61,15 | 62,10 | 1,22% | - |
| 18.01.2024 | 61,25 | 61,35 | 60,55 | 61,35 | 0,16% | - |
| 17.01.2024 | 61,85 | 61,85 | 60,95 | 61,25 | -1,13% | - |
| 16.01.2024 | 60,90 | 61,95 | 60,55 | 61,95 | 1,14% | - |
| 15.01.2024 | 61,55 | 61,95 | 60,85 | 61,25 | -0,41% | 25,00 |
| 12.01.2024 | 59,85 | 61,75 | 59,75 | 61,50 | 2,93% | - |
| 11.01.2024 | 59,25 | 59,95 | 59,05 | 59,75 | 0,84% | - |
| 10.01.2024 | 59,55 | 59,80 | 59,25 | 59,25 | -0,50% | - |
| 09.01.2024 | 59,95 | 60,25 | 59,45 | 59,55 | -0,83% | - |
| 08.01.2024 | 59,05 | 60,35 | 58,90 | 60,05 | 1,69% | 33,00 |
| 05.01.2024 | 59,75 | 60,20 | 58,85 | 59,05 | -1,17% | 15,00 |
| 04.01.2024 | 60,25 | 60,65 | 59,75 | 59,75 | -0,83% | - |
| 03.01.2024 | 60,75 | 61,20 | 60,25 | 60,25 | -0,82% | - |
| 02.01.2024 | 59,70 | 60,95 | 59,70 | 60,75 | 1,76% | 2,00 |
| 29.12.2023 | 60,30 | 60,45 | 59,60 | 59,70 | -1,00% | - |
| 28.12.2023 | 60,05 | 60,60 | 59,30 | 60,30 | 0,58% | - |
| 27.12.2023 | 60,10 | 60,15 | 59,50 | 59,95 | 0,17% | - |
| 22.12.2023 | 59,30 | 60,15 | 58,95 | 59,85 | 0,93% | 25,00 |
| 21.12.2023 | 59,00 | 59,55 | 58,85 | 59,30 | 0,51% | - |
| 20.12.2023 | 59,30 | 59,60 | 59,00 | 59,00 | -0,34% | - |
| 19.12.2023 | 59,65 | 60,05 | 58,90 | 59,20 | -0,67% | 120,00 |
| 18.12.2023 | 59,15 | 59,90 | 58,65 | 59,60 | 0,76% | - |
| 15.12.2023 | 59,40 | 60,20 | 58,75 | 59,15 | -0,08% | 20,00 |
| 14.12.2023 | 60,20 | 60,60 | 58,95 | 59,20 | -1,66% | - |
| 13.12.2023 | 59,60 | 60,30 | 59,15 | 60,20 | 0,84% | - |
| 12.12.2023 | 59,05 | 59,90 | 58,40 | 59,70 | 1,27% | - |
| 11.12.2023 | 59,00 | 59,55 | 58,60 | 58,95 | 0,00% | 20,00 |
| 08.12.2023 | 59,50 | 59,50 | 58,40 | 58,95 | -0,76% | - |
| 07.12.2023 | 59,15 | 59,60 | 58,45 | 59,40 | 0,34% | 36,00 |
| 06.12.2023 | 57,70 | 59,20 | 57,00 | 59,20 | 2,60% | 59,00 |
| 05.12.2023 | 57,30 | 57,70 | 56,55 | 57,70 | 0,79% | - |
| 04.12.2023 | 55,40 | 57,40 | 55,40 | 57,25 | 2,97% | 20,00 |
| 01.12.2023 | 55,90 | 55,90 | 55,20 | 55,60 | -0,18% | - |
| 30.11.2023 | 54,60 | 55,80 | 54,25 | 55,70 | 2,20% | 12,00 |
| 29.11.2023 | 54,70 | 55,10 | 54,15 | 54,50 | -0,37% | - |