57,410€
1,41%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 56,68 | 57,58 | 55,94 | 57,53 | 1,54% | 1.514,00 |
| 23.04.2024 | 56,67 | 56,84 | 56,17 | 56,65 | -0,35% | 3,00 |
| 22.04.2024 | 56,38 | 56,88 | 56,15 | 56,85 | 0,66% | 6.443,00 |
| 19.04.2024 | 55,23 | 56,65 | 55,05 | 56,48 | 2,06% | 2.813,00 |
| 18.04.2024 | 54,88 | 55,40 | 54,77 | 55,34 | 0,95% | 430,00 |
| 17.04.2024 | 54,71 | 54,90 | 54,58 | 54,82 | 0,29% | 977,00 |
| 16.04.2024 | 54,68 | 54,91 | 54,55 | 54,66 | -0,11% | 257,00 |
| 15.04.2024 | 54,72 | 55,26 | 54,64 | 54,72 | -0,10% | 1.014,00 |
| 12.04.2024 | 55,09 | 55,47 | 54,63 | 54,77 | -0,51% | 307,00 |
| 11.04.2024 | 54,90 | 55,35 | 54,64 | 55,05 | 0,39% | 5.153,00 |
| 10.04.2024 | 55,04 | 55,48 | 54,61 | 54,84 | -0,28% | 2.335,00 |
| 09.04.2024 | 54,70 | 55,03 | 54,35 | 54,99 | 0,79% | 1.139,00 |
| 08.04.2024 | 54,96 | 55,16 | 54,49 | 54,56 | -0,67% | 284,00 |
| 05.04.2024 | 54,85 | 55,07 | 54,55 | 54,93 | 0,37% | 163,00 |
| 04.04.2024 | 55,33 | 55,36 | 54,59 | 54,73 | -0,91% | 7.530,00 |
| 03.04.2024 | 55,82 | 55,94 | 55,20 | 55,23 | -1,17% | 2.974,00 |
| 02.04.2024 | 56,65 | 56,72 | 55,84 | 55,89 | -1,36% | 1.256,00 |
| 28.03.2024 | 56,35 | 56,77 | 56,35 | 56,66 | 0,36% | 1.020,00 |
| 27.03.2024 | 55,98 | 56,78 | 55,84 | 56,45 | 1,00% | 2.106,00 |
| 26.03.2024 | 55,70 | 56,01 | 55,56 | 55,89 | 0,31% | 1.198,00 |
| 25.03.2024 | 55,88 | 56,09 | 55,48 | 55,72 | -0,46% | 449,00 |
| 22.03.2024 | 55,77 | 56,18 | 55,68 | 55,98 | 0,52% | 522,00 |
| 21.03.2024 | 55,65 | 56,09 | 55,37 | 55,69 | 0,07% | 102,00 |
| 20.03.2024 | 55,35 | 55,85 | 55,35 | 55,65 | 0,35% | 2.320,00 |
| 19.03.2024 | 55,33 | 55,59 | 55,28 | 55,45 | 0,26% | 486,00 |
| 18.03.2024 | 55,02 | 55,55 | 54,94 | 55,31 | 0,53% | 974,00 |
| 15.03.2024 | 55,73 | 55,73 | 54,80 | 55,02 | -1,06% | 913,00 |
| 14.03.2024 | 55,48 | 55,84 | 55,39 | 55,61 | -0,40% | 1.008,00 |
| 13.03.2024 | 55,43 | 55,92 | 55,29 | 55,83 | 0,79% | 497,00 |
| 12.03.2024 | 55,16 | 55,61 | 55,06 | 55,39 | 0,38% | 1.450,00 |
| 11.03.2024 | 54,42 | 55,18 | 54,42 | 55,18 | 1,38% | 435,00 |
| 08.03.2024 | 54,30 | 54,63 | 53,88 | 54,43 | 0,26% | 763,00 |
| 07.03.2024 | 54,72 | 54,93 | 54,17 | 54,29 | -0,64% | 2.178,00 |
| 06.03.2024 | 54,94 | 55,11 | 54,53 | 54,64 | -0,31% | 742,00 |
| 05.03.2024 | 55,06 | 55,34 | 54,75 | 54,81 | -0,53% | 1.202,00 |
| 04.03.2024 | 54,94 | 55,21 | 54,60 | 55,10 | 0,27% | 844,00 |
| 01.03.2024 | 55,69 | 55,70 | 54,80 | 54,95 | -1,04% | 833,00 |
| 29.02.2024 | 55,55 | 55,92 | 55,37 | 55,53 | -0,36% | 305,00 |
| 28.02.2024 | 55,70 | 55,92 | 55,44 | 55,73 | 0,15% | 280,00 |
| 27.02.2024 | 55,92 | 56,07 | 55,46 | 55,64 | -0,55% | 2.429,00 |
| 26.02.2024 | 56,54 | 56,66 | 55,94 | 55,95 | -1,05% | 1.622,00 |
| 23.02.2024 | 56,52 | 56,95 | 56,30 | 56,54 | 0,02% | 621,00 |
| 22.02.2024 | 56,42 | 56,60 | 56,01 | 56,53 | -0,16% | 595,00 |
| 21.02.2024 | 56,11 | 56,65 | 55,99 | 56,62 | 0,88% | 861,00 |
| 20.02.2024 | 55,07 | 56,27 | 54,79 | 56,13 | 1,92% | 3.348,00 |
| 19.02.2024 | 55,23 | 55,31 | 54,76 | 55,07 | 0,14% | 3.462,00 |
| 16.02.2024 | 55,23 | 55,74 | 54,84 | 54,99 | -0,27% | 182,00 |
| 15.02.2024 | 55,32 | 55,39 | 54,95 | 55,14 | -0,21% | 803,00 |
| 14.02.2024 | 55,36 | 55,63 | 55,03 | 55,26 | -0,32% | 433,00 |
| 13.02.2024 | 55,34 | 56,61 | 54,55 | 55,44 | 0,04% | 1.658,00 |
| 12.02.2024 | 55,22 | 55,49 | 54,79 | 55,42 | 0,36% | 1.396,00 |
| 09.02.2024 | 55,51 | 55,67 | 54,74 | 55,22 | -0,54% | 150,00 |
| 08.02.2024 | 55,67 | 55,84 | 55,13 | 55,52 | -0,33% | 897,00 |
| 07.02.2024 | 55,73 | 55,94 | 55,65 | 55,70 | -0,04% | 799,00 |
| 06.02.2024 | 55,79 | 56,00 | 55,55 | 55,72 | -0,30% | 249,00 |
| 05.02.2024 | 56,01 | 56,35 | 55,76 | 55,89 | -0,37% | 879,00 |
| 02.02.2024 | 56,09 | 56,33 | 55,74 | 56,10 | -0,01% | 2.038,00 |
| 01.02.2024 | 55,00 | 56,11 | 54,85 | 56,10 | 1,90% | 267,00 |
| 31.01.2024 | 55,35 | 55,62 | 54,88 | 55,06 | -0,33% | 806,00 |
| 30.01.2024 | 55,13 | 55,38 | 54,78 | 55,24 | 0,15% | 426,00 |
| 29.01.2024 | 54,82 | 55,24 | 54,74 | 55,16 | 0,86% | 1.168,00 |
| 26.01.2024 | 54,60 | 54,75 | 54,44 | 54,69 | 0,20% | 909,00 |
| 25.01.2024 | 54,25 | 54,58 | 54,08 | 54,58 | 0,78% | 1.273,00 |
| 24.01.2024 | 55,13 | 55,13 | 54,15 | 54,16 | -1,82% | 2.583,00 |
| 23.01.2024 | 54,73 | 55,30 | 54,65 | 55,16 | 0,78% | 376,00 |
| 22.01.2024 | 55,06 | 55,17 | 54,57 | 54,74 | -0,35% | 1.353,00 |
| 19.01.2024 | 55,31 | 55,33 | 54,86 | 54,93 | -0,77% | 254,00 |
| 18.01.2024 | 55,10 | 55,42 | 54,80 | 55,36 | 0,39% | 2.106,00 |
| 17.01.2024 | 55,13 | 55,49 | 54,92 | 55,14 | -0,06% | 243,00 |
| 16.01.2024 | 55,10 | 55,56 | 55,06 | 55,18 | 0,21% | 1.041,00 |
| 15.01.2024 | 55,09 | 55,23 | 54,78 | 55,06 | -0,16% | 904,00 |
| 12.01.2024 | 54,48 | 55,20 | 54,37 | 55,15 | 1,16% | 2.412,00 |
| 11.01.2024 | 54,89 | 55,02 | 54,48 | 54,52 | -0,67% | 2.513,00 |
| 10.01.2024 | 54,87 | 55,25 | 54,71 | 54,89 | -0,01% | 1.585,00 |
| 09.01.2024 | 54,83 | 55,03 | 54,46 | 54,89 | 0,01% | 375,00 |
| 08.01.2024 | 54,36 | 54,94 | 54,18 | 54,89 | 0,65% | 1.473,00 |
| 05.01.2024 | 54,75 | 54,87 | 54,03 | 54,53 | -0,09% | 577,00 |
| 04.01.2024 | 54,87 | 54,98 | 54,53 | 54,58 | -0,58% | 1.327,00 |
| 03.01.2024 | 54,51 | 55,13 | 54,38 | 54,90 | 0,40% | 1.206,00 |
| 02.01.2024 | 53,40 | 54,72 | 53,34 | 54,68 | 2,75% | 2.472,00 |
| 29.12.2023 | 53,06 | 53,27 | 53,04 | 53,22 | 0,20% | 564,00 |
| 28.12.2023 | 52,84 | 53,17 | 52,72 | 53,11 | 0,57% | 628,00 |
| 27.12.2023 | 53,28 | 53,28 | 52,70 | 52,81 | -0,47% | 1.021,00 |
| 22.12.2023 | 52,70 | 53,08 | 52,58 | 53,06 | 0,53% | 491,00 |
| 21.12.2023 | 52,63 | 52,90 | 52,63 | 52,78 | -0,04% | 783,00 |
| 20.12.2023 | 53,56 | 53,76 | 52,80 | 52,80 | -1,62% | 1.175,00 |
| 19.12.2023 | 53,70 | 53,96 | 53,67 | 53,67 | -0,65% | 502,00 |
| 18.12.2023 | 53,90 | 54,17 | 53,75 | 54,02 | 1,18% | 278,00 |
| 15.12.2023 | 53,75 | 54,29 | 53,39 | 53,39 | -0,19% | 813,00 |
| 14.12.2023 | 54,95 | 55,08 | 53,49 | 53,49 | -2,78% | 2.429,00 |
| 13.12.2023 | 55,01 | 55,23 | 55,00 | 55,02 | 0,09% | 1.615,00 |
| 12.12.2023 | 54,71 | 55,02 | 54,57 | 54,97 | 0,16% | 465,00 |
| 11.12.2023 | 54,38 | 54,88 | 54,38 | 54,88 | 0,94% | 167,00 |
| 08.12.2023 | 54,40 | 54,40 | 54,36 | 54,37 | -0,04% | 156,00 |
| 07.12.2023 | 54,33 | 54,39 | 54,26 | 54,39 | -0,17% | 699,00 |
| 06.12.2023 | 54,33 | 54,48 | 54,06 | 54,48 | -0,04% | 476,00 |
| 05.12.2023 | 53,88 | 54,51 | 53,88 | 54,50 | 0,72% | 326,00 |
| 04.12.2023 | 53,96 | 54,38 | 53,79 | 54,11 | 0,67% | 962,00 |
| 01.12.2023 | 53,45 | 53,81 | 53,45 | 53,75 | 0,79% | 767,00 |
| 30.11.2023 | 52,71 | 53,33 | 52,71 | 53,33 | 0,55% | 688,00 |