58,840$
-0,12%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 58,62 | 58,98 | 58,54 | 58,91 | 0,68% | 11.125.869,00 |
| 17.04.2024 | 58,28 | 58,56 | 58,10 | 58,51 | 0,78% | 13.784.626,00 |
| 16.04.2024 | 58,25 | 58,38 | 57,93 | 58,06 | -0,14% | 11.231.533,00 |
| 15.04.2024 | 58,61 | 58,81 | 58,04 | 58,14 | -0,24% | 12.416.239,00 |
| 12.04.2024 | 58,95 | 59,01 | 58,13 | 58,28 | -1,30% | 12.250.949,00 |
| 11.04.2024 | 59,15 | 59,37 | 58,79 | 59,05 | 0,22% | 11.038.173,00 |
| 10.04.2024 | 59,32 | 59,39 | 58,69 | 58,92 | -1,34% | 11.849.126,00 |
| 09.04.2024 | 59,48 | 59,74 | 59,13 | 59,72 | 0,76% | 10.757.229,00 |
| 08.04.2024 | 59,40 | 59,47 | 59,07 | 59,27 | -0,40% | 10.276.782,00 |
| 05.04.2024 | 59,25 | 59,68 | 58,91 | 59,51 | 0,35% | 10.157.760,00 |
| 04.04.2024 | 60,09 | 60,15 | 59,17 | 59,30 | -0,89% | 14.294.587,00 |
| 03.04.2024 | 60,05 | 60,39 | 59,78 | 59,83 | -0,53% | 13.645.146,00 |
| 02.04.2024 | 60,45 | 60,73 | 60,11 | 60,15 | -0,87% | 12.838.238,00 |
| 01.04.2024 | 61,18 | 61,30 | 60,63 | 60,68 | -0,82% | 11.008.856,00 |
| 28.03.2024 | 61,14 | 61,26 | 61,00 | 61,18 | 0,25% | 13.683.528,00 |
| 27.03.2024 | 60,79 | 61,43 | 60,70 | 61,03 | 0,81% | 12.378.887,00 |
| 26.03.2024 | 60,50 | 60,71 | 60,38 | 60,54 | 0,23% | 11.511.101,00 |
| 25.03.2024 | 60,48 | 60,71 | 60,12 | 60,40 | -0,15% | 12.629.618,00 |
| 22.03.2024 | 60,52 | 60,79 | 60,43 | 60,49 | 0,03% | 11.502.843,00 |
| 21.03.2024 | 60,56 | 60,99 | 60,32 | 60,47 | -0,46% | 12.569.628,00 |
| 20.03.2024 | 60,18 | 60,81 | 60,16 | 60,75 | 0,86% | 12.657.039,00 |
| 19.03.2024 | 60,24 | 60,35 | 60,06 | 60,23 | 0,17% | 14.806.404,00 |
| 18.03.2024 | 59,89 | 60,40 | 59,80 | 60,13 | 0,42% | 13.945.056,00 |
| 15.03.2024 | 60,02 | 60,45 | 59,64 | 59,88 | -1,02% | 36.849.930,00 |
| 14.03.2024 | 60,58 | 60,80 | 60,40 | 60,50 | -1,01% | 13.962.159,00 |
| 13.03.2024 | 60,88 | 61,21 | 60,80 | 61,12 | 1,02% | 13.745.374,00 |
| 12.03.2024 | 60,32 | 60,75 | 60,21 | 60,50 | 0,43% | 11.839.036,00 |
| 11.03.2024 | 59,78 | 60,29 | 59,58 | 60,24 | 1,21% | 13.499.712,00 |
| 08.03.2024 | 59,30 | 59,79 | 58,97 | 59,52 | 0,13% | 13.239.013,00 |
| 07.03.2024 | 59,69 | 59,77 | 59,24 | 59,44 | -0,18% | 12.637.760,00 |
| 06.03.2024 | 59,52 | 60,00 | 59,38 | 59,55 | 0,05% | 10.666.770,00 |
| 05.03.2024 | 59,91 | 60,11 | 59,42 | 59,52 | -0,48% | 12.190.627,00 |
| 04.03.2024 | 59,23 | 59,95 | 59,22 | 59,81 | 0,47% | 10.072.365,00 |
| 01.03.2024 | 59,90 | 59,90 | 59,34 | 59,53 | -0,82% | 10.927.564,00 |
| 29.02.2024 | 60,35 | 60,64 | 59,90 | 60,02 | -0,63% | 18.019.410,00 |
| 28.02.2024 | 60,37 | 60,49 | 60,06 | 60,40 | 0,10% | 8.030.550,00 |
| 27.02.2024 | 60,54 | 60,78 | 60,12 | 60,34 | -0,61% | 9.732.432,00 |
| 26.02.2024 | 61,24 | 61,27 | 60,66 | 60,71 | -0,80% | 10.232.161,00 |
| 23.02.2024 | 61,09 | 61,62 | 61,00 | 61,20 | 0,08% | 13.612.914,00 |
| 22.02.2024 | 60,99 | 61,25 | 60,50 | 61,15 | -0,15% | 12.195.871,00 |
| 21.02.2024 | 60,99 | 61,28 | 60,83 | 61,24 | 0,89% | 14.262.105,00 |
| 20.02.2024 | 59,60 | 60,84 | 59,51 | 60,70 | 2,21% | 18.236.292,00 |
| 16.02.2024 | 59,35 | 59,62 | 58,96 | 59,39 | -0,02% | 13.947.057,00 |
| 15.02.2024 | 59,42 | 59,59 | 59,13 | 59,40 | 0,19% | 13.645.826,00 |
| 14.02.2024 | 59,17 | 59,59 | 59,04 | 59,29 | -0,10% | 15.803.779,00 |
| 13.02.2024 | 59,50 | 60,66 | 58,79 | 59,35 | -0,59% | 24.171.107,00 |
| 12.02.2024 | 59,66 | 59,76 | 58,96 | 59,70 | 0,24% | 13.488.205,00 |
| 09.02.2024 | 59,47 | 59,58 | 59,03 | 59,56 | -0,45% | 15.235.251,00 |
| 08.02.2024 | 59,89 | 59,97 | 59,41 | 59,83 | -0,27% | 12.848.718,00 |
| 07.02.2024 | 60,07 | 60,21 | 59,94 | 59,99 | 0,08% | 10.244.328,00 |
| 06.02.2024 | 59,96 | 60,05 | 59,68 | 59,94 | -0,17% | 12.764.887,00 |
| 05.02.2024 | 60,38 | 60,38 | 59,88 | 60,04 | -0,83% | 12.746.823,00 |
| 02.02.2024 | 60,82 | 60,87 | 60,23 | 60,54 | -0,72% | 17.544.906,00 |
| 01.02.2024 | 59,57 | 61,01 | 59,36 | 60,98 | 2,50% | 15.504.062,00 |
| 31.01.2024 | 60,10 | 60,45 | 59,29 | 59,49 | -0,68% | 22.821.146,00 |
| 30.01.2024 | 59,85 | 60,02 | 59,45 | 59,90 | 0,28% | 21.861.372,00 |
| 29.01.2024 | 59,34 | 59,79 | 59,17 | 59,73 | 0,61% | 14.431.962,00 |
| 26.01.2024 | 59,25 | 59,49 | 59,13 | 59,37 | 0,35% | 13.025.072,00 |
| 25.01.2024 | 59,01 | 59,17 | 58,66 | 59,16 | 0,42% | 13.897.561,00 |
| 24.01.2024 | 59,80 | 59,81 | 58,89 | 58,91 | -1,57% | 15.461.168,00 |
| 23.01.2024 | 59,53 | 60,00 | 59,46 | 59,85 | 0,47% | 13.533.507,00 |
| 22.01.2024 | 59,76 | 60,07 | 59,44 | 59,57 | -0,43% | 13.730.061,00 |
| 19.01.2024 | 60,26 | 60,28 | 59,64 | 59,83 | -0,55% | 14.392.600,00 |
| 18.01.2024 | 59,69 | 60,23 | 59,53 | 60,16 | 0,28% | 10.298.977,00 |
| 17.01.2024 | 59,86 | 60,21 | 59,82 | 59,99 | 0,00% | 8.882.676,00 |
| 16.01.2024 | 60,39 | 60,43 | 59,85 | 59,99 | -0,66% | 11.772.736,00 |
| 12.01.2024 | 60,08 | 60,46 | 59,87 | 60,39 | 0,97% | 13.218.008,00 |
| 11.01.2024 | 60,25 | 60,26 | 59,69 | 59,81 | -0,65% | 13.669.122,00 |
| 10.01.2024 | 60,22 | 60,41 | 59,98 | 60,20 | 0,33% | 12.198.889,00 |
| 09.01.2024 | 59,99 | 60,14 | 59,62 | 60,00 | -0,18% | 10.461.153,00 |
| 08.01.2024 | 59,68 | 60,18 | 59,42 | 60,11 | 0,74% | 11.541.393,00 |
| 05.01.2024 | 59,80 | 59,95 | 59,09 | 59,67 | -0,15% | 10.412.798,00 |
| 04.01.2024 | 60,05 | 60,26 | 59,66 | 59,76 | -0,33% | 12.880.018,00 |
| 03.01.2024 | 59,93 | 60,20 | 59,76 | 59,96 | 0,23% | 14.795.659,00 |
| 02.01.2024 | 58,80 | 59,88 | 58,67 | 59,82 | 1,51% | 16.137.373,00 |
| 29.12.2023 | 58,74 | 58,98 | 58,63 | 58,93 | 0,31% | 9.244.339,00 |
| 28.12.2023 | 58,65 | 58,87 | 58,53 | 58,75 | 0,07% | 8.326.410,00 |
| 27.12.2023 | 58,64 | 58,77 | 58,40 | 58,71 | 0,26% | 8.560.060,00 |
| 26.12.2023 | 58,06 | 58,71 | 58,06 | 58,56 | 0,41% | 6.422.531,00 |
| 22.12.2023 | 58,12 | 58,46 | 58,02 | 58,32 | 0,57% | 9.029.440,00 |
| 21.12.2023 | 57,85 | 58,07 | 57,47 | 57,99 | 0,66% | 11.725.123,00 |
| 20.12.2023 | 58,50 | 58,67 | 57,57 | 57,61 | -2,07% | 17.700.996,00 |
| 19.12.2023 | 59,00 | 59,20 | 58,64 | 58,83 | -0,32% | 14.612.202,00 |
| 18.12.2023 | 58,80 | 59,49 | 58,62 | 59,02 | 0,72% | 16.717.657,00 |
| 15.12.2023 | 58,83 | 59,17 | 57,80 | 58,60 | -0,75% | 65.177.382,00 |
| 14.12.2023 | 59,97 | 60,04 | 58,77 | 59,04 | -1,49% | 22.478.308,00 |
| 13.12.2023 | 59,45 | 60,02 | 59,26 | 59,93 | 0,86% | 16.196.752,00 |
| 12.12.2023 | 59,20 | 59,42 | 58,90 | 59,42 | 0,64% | 12.899.014,00 |
| 11.12.2023 | 58,83 | 59,09 | 58,50 | 59,04 | 0,73% | 14.524.767,00 |
| 08.12.2023 | 58,74 | 58,75 | 58,37 | 58,61 | -0,22% | 11.178.670,00 |
| 07.12.2023 | 58,67 | 58,89 | 58,39 | 58,74 | 0,24% | 11.587.865,00 |
| 06.12.2023 | 58,56 | 58,73 | 58,21 | 58,60 | -0,10% | 14.868.549,00 |
| 05.12.2023 | 58,55 | 58,83 | 58,42 | 58,66 | 0,15% | 11.891.513,00 |
| 04.12.2023 | 58,59 | 58,96 | 58,44 | 58,57 | -0,12% | 14.942.247,00 |
| 01.12.2023 | 58,27 | 58,69 | 58,24 | 58,64 | 0,34% | 15.371.153,00 |
| 30.11.2023 | 57,96 | 58,46 | 57,60 | 58,44 | 0,36% | 22.727.487,00 |
| 29.11.2023 | 58,58 | 58,67 | 58,10 | 58,23 | -0,60% | 11.263.632,00 |
| 28.11.2023 | 58,40 | 58,83 | 58,36 | 58,58 | 0,21% | 13.739.613,00 |
| 27.11.2023 | 58,54 | 58,69 | 58,27 | 58,46 | -0,19% | 16.246.507,00 |
| 24.11.2023 | 58,46 | 58,75 | 58,34 | 58,57 | 0,26% | 4.816.024,00 |