Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,41 | 49,63 | 48,99 | 48,99 | -2,34% | - |
| 25.02.2021 | 50,38 | 50,51 | 0,00 | 50,16 | -1,07% | - |
| 24.02.2021 | 50,57 | 50,90 | 50,54 | 50,70 | 0,33% | - |
| 23.02.2021 | 50,59 | 50,99 | 50,46 | 50,54 | -0,18% | - |
| 22.02.2021 | 50,10 | 50,88 | 50,07 | 50,63 | 0,99% | - |
| 19.02.2021 | 50,75 | 50,78 | 49,98 | 50,13 | -1,28% | - |
| 18.02.2021 | 50,46 | 50,85 | 50,26 | 50,78 | 1,28% | - |
| 17.02.2021 | 50,36 | 50,49 | 50,11 | 50,14 | -0,25% | - |
| 16.02.2021 | 50,64 | 50,64 | 50,17 | 50,27 | -0,86% | - |
| 12.02.2021 | 50,63 | 50,80 | 50,42 | 50,70 | 0,80% | - |
| 11.02.2021 | 50,35 | 50,59 | 50,12 | 50,30 | 1,38% | - |
| 10.02.2021 | 49,94 | 50,04 | 0,00 | 49,62 | -0,16% | - |
| 09.02.2021 | 49,74 | 49,90 | 49,68 | 49,70 | -0,44% | - |
| 08.02.2021 | 49,79 | 49,96 | 0,00 | 49,92 | 0,55% | - |
| 05.02.2021 | 49,69 | 49,78 | 49,51 | 49,64 | 1,30% | - |
| 04.02.2021 | 48,82 | 49,07 | 48,68 | 49,01 | 0,50% | - |
| 03.02.2021 | 48,83 | 49,09 | 48,76 | 48,76 | -0,38% | - |
| 02.02.2021 | 49,24 | 49,34 | 48,94 | 48,95 | 0,89% | - |
| 01.02.2021 | 48,29 | 48,69 | 48,27 | 48,52 | 0,75% | - |
| 29.01.2021 | 48,76 | 48,85 | 48,12 | 48,16 | -2,02% | - |
| 28.01.2021 | 49,09 | 49,50 | 48,98 | 49,15 | 1,27% | - |
| 27.01.2021 | 48,45 | 48,54 | 0,00 | 48,54 | -1,51% | - |
| 26.01.2021 | 48,99 | 49,40 | 48,98 | 49,28 | 1,00% | - |
| 25.01.2021 | 48,49 | 48,84 | 48,35 | 48,79 | 0,61% | - |
| 22.01.2021 | 48,59 | 48,85 | 48,49 | 48,50 | -0,94% | - |
| 21.01.2021 | 48,74 | 49,09 | 48,66 | 48,96 | 0,56% | - |
| 20.01.2021 | 48,33 | 48,82 | 48,33 | 48,68 | 0,35% | - |
| 19.01.2021 | 48,46 | 48,53 | 48,25 | 48,51 | -0,39% | - |
| 15.01.2021 | 48,69 | 48,70 | 0,00 | 48,70 | -1,09% | - |
| 14.01.2021 | 49,25 | 49,25 | 49,24 | 49,24 | -1,82% | - |
| 13.01.2021 | 50,12 | 50,36 | 50,02 | 50,15 | -0,01% | - |
| 12.01.2021 | 50,16 | 50,16 | 50,16 | 50,16 | -0,06% | - |
| 11.01.2021 | 50,19 | 50,19 | 50,19 | 50,19 | -1,76% | - |
| 08.01.2021 | 50,02 | 51,09 | 50,00 | 51,09 | 2,26% | - |
| 07.01.2021 | 49,90 | 50,26 | 49,57 | 49,96 | -1,12% | - |
| 06.01.2021 | 50,48 | 50,52 | 50,48 | 50,52 | -3,15% | - |
| 05.01.2021 | 52,18 | 52,20 | 52,17 | 52,17 | -1,14% | - |
| 04.01.2021 | 52,98 | 53,01 | 0,00 | 52,77 | -3,75% | - |
| 31.12.2020 | 54,60 | 54,91 | 54,27 | 54,82 | 0,63% | - |
| 30.12.2020 | 54,37 | 54,63 | 54,33 | 54,48 | 0,63% | - |
| 29.12.2020 | 54,14 | 54,47 | 54,03 | 54,14 | -0,05% | - |
| 28.12.2020 | 54,27 | 54,31 | 53,83 | 54,16 | 2,02% | - |
| 24.12.2020 | 53,19 | 55,32 | 51,26 | 53,09 | -0,10% | - |
| 23.12.2020 | 53,14 | 53,15 | 53,14 | 53,15 | 0,73% | - |
| 22.12.2020 | 52,82 | 52,82 | 52,76 | 52,76 | -0,09% | - |
| 21.12.2020 | 52,78 | 52,81 | 0,00 | 52,81 | -1,94% | - |
| 18.12.2020 | 53,51 | 54,80 | 53,40 | 53,86 | 1,17% | - |
| 17.12.2020 | 53,28 | 53,93 | 53,04 | 53,23 | -0,40% | - |
| 16.12.2020 | 53,05 | 53,80 | 53,05 | 53,45 | 1,61% | - |
| 15.12.2020 | 53,62 | 54,22 | 52,60 | 52,60 | -0,58% | - |
| 14.12.2020 | 53,35 | 54,81 | 52,91 | 52,91 | -0,89% | - |
| 11.12.2020 | 53,13 | 53,54 | 53,13 | 53,38 | -0,56% | - |
| 10.12.2020 | 53,21 | 54,34 | 52,99 | 53,68 | 3,82% | - |
| 09.12.2020 | 53,21 | 53,49 | 51,71 | 51,71 | -5,56% | - |
| 08.12.2020 | 52,95 | 54,75 | 52,11 | 54,75 | 3,35% | - |
| 07.12.2020 | 52,86 | 54,82 | 52,52 | 52,98 | -1,90% | - |
| 04.12.2020 | 52,93 | 54,11 | 51,98 | 54,00 | 2,29% | - |
| 03.12.2020 | 52,72 | 52,87 | 51,40 | 52,79 | 0,96% | - |
| 02.12.2020 | 51,98 | 53,04 | 51,30 | 52,29 | -0,40% | - |
| 01.12.2020 | 52,04 | 52,97 | 51,01 | 52,50 | 0,10% | - |
| 30.11.2020 | 51,57 | 52,51 | 51,56 | 52,45 | -0,47% | - |
| 27.11.2020 | 52,98 | 53,05 | 49,88 | 52,70 | -0,44% | - |
| 25.11.2020 | 52,88 | 53,28 | 52,86 | 52,94 | -0,55% | - |
| 24.11.2020 | 53,35 | 53,41 | 53,03 | 53,23 | 1,09% | - |
| 23.11.2020 | 52,67 | 52,67 | 52,66 | 52,66 | 0,01% | - |
| 20.11.2020 | 52,63 | 52,65 | 52,63 | 52,65 | -0,92% | - |
| 19.11.2020 | 52,47 | 53,23 | 52,36 | 53,14 | 1,02% | - |
| 18.11.2020 | 53,96 | 54,02 | 52,57 | 52,61 | -2,07% | - |
| 17.11.2020 | 53,19 | 53,74 | 53,12 | 53,72 | -0,36% | - |
| 16.11.2020 | 53,85 | 53,91 | 53,85 | 53,91 | 0,88% | - |
| 13.11.2020 | 52,97 | 53,50 | 52,91 | 53,44 | 0,88% | - |
| 12.11.2020 | 52,98 | 52,98 | 52,98 | 52,98 | -1,13% | - |
| 11.11.2020 | 53,35 | 54,30 | 53,34 | 53,58 | -1,06% | - |
| 10.11.2020 | 0,00 | 54,28 | 0,00 | 54,16 | 3,10% | - |
| 09.11.2020 | 52,53 | 52,53 | 52,53 | 52,53 | 6,27% | - |
| 06.11.2020 | 47,84 | 50,00 | 47,84 | 49,43 | -0,16% | - |
| 05.11.2020 | 49,51 | 49,51 | 49,51 | 49,51 | 0,67% | - |
| 04.11.2020 | 49,15 | 49,18 | 49,15 | 49,18 | -0,29% | - |
| 03.11.2020 | 49,61 | 49,96 | 0,00 | 49,32 | 1,53% | - |
| 02.11.2020 | 0,00 | 48,94 | 0,00 | 48,58 | 1,44% | - |
| 30.10.2020 | 47,85 | 48,13 | 47,38 | 47,89 | -0,56% | - |
| 29.10.2020 | 47,82 | 48,48 | 47,61 | 48,16 | 0,63% | - |
| 28.10.2020 | 47,87 | 47,87 | 47,84 | 47,86 | -4,10% | - |
| 27.10.2020 | 49,91 | 49,91 | 49,90 | 49,90 | 0,33% | - |
| 26.10.2020 | 49,81 | 49,81 | 49,21 | 49,74 | -1,54% | - |
| 23.10.2020 | 51,09 | 51,19 | 50,47 | 50,52 | -0,32% | - |
| 22.10.2020 | 50,81 | 51,10 | 50,38 | 50,68 | 1,40% | - |
| 21.10.2020 | 50,17 | 50,44 | 49,77 | 49,98 | -0,53% | - |
| 20.10.2020 | 0,00 | 50,62 | 0,00 | 50,24 | 1,24% | - |
| 19.10.2020 | 0,00 | 50,31 | 0,00 | 49,63 | -0,81% | - |
| 16.10.2020 | 0,00 | 50,34 | 0,00 | 50,03 | 0,07% | - |
| 15.10.2020 | 50,02 | 50,13 | 49,65 | 50,00 | -0,22% | - |
| 14.10.2020 | 50,35 | 50,48 | 49,66 | 50,11 | -0,28% | - |
| 13.10.2020 | 50,25 | 50,25 | 50,25 | 50,25 | -1,62% | - |
| 12.10.2020 | 0,00 | 51,52 | 0,00 | 51,07 | 0,42% | - |
| 09.10.2020 | 50,64 | 51,23 | 50,63 | 50,86 | 0,67% | - |
| 08.10.2020 | 49,93 | 50,53 | 49,88 | 50,52 | 1,83% | - |
| 07.10.2020 | 49,22 | 49,76 | 49,02 | 49,61 | 1,08% | - |
| 06.10.2020 | 0,00 | 49,73 | 0,00 | 49,08 | -0,58% | - |
| 05.10.2020 | 0,00 | 49,44 | 0,00 | 49,36 | -0,25% | - |