56,655€
0,27%
Echtzeit-Aktienkurs The Coca-Cola Co.
Bid:
Ask:
Aktienkurse zur The Coca-Cola Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 56,24 | 56,79 | 56,23 | 56,77 | 0,48% | 42.185,00 |
27.03.2024 | 55,86 | 56,75 | 55,76 | 56,50 | 1,29% | 44.972,00 |
26.03.2024 | 55,80 | 56,03 | 55,56 | 55,78 | -0,09% | 27.077,00 |
25.03.2024 | 55,99 | 56,09 | 55,49 | 55,83 | -0,45% | 37.061,00 |
22.03.2024 | 55,89 | 56,19 | 55,65 | 56,08 | 0,52% | 32.728,00 |
21.03.2024 | 55,77 | 56,08 | 55,40 | 55,79 | 0,18% | 30.681,00 |
20.03.2024 | 55,45 | 55,84 | 55,35 | 55,69 | 0,27% | 38.420,00 |
19.03.2024 | 55,39 | 55,58 | 55,19 | 55,54 | 0,23% | 40.107,00 |
18.03.2024 | 55,11 | 55,56 | 54,93 | 55,41 | 0,91% | 31.595,00 |
15.03.2024 | 55,61 | 55,79 | 54,85 | 54,91 | -1,05% | 32.627,00 |
14.03.2024 | 55,80 | 56,00 | 55,39 | 55,49 | -0,80% | 23.463,00 |
13.03.2024 | 55,39 | 55,95 | 55,29 | 55,94 | 1,19% | 49.304,00 |
12.03.2024 | 55,28 | 55,63 | 55,01 | 55,28 | 0,16% | 45.189,00 |
11.03.2024 | 54,55 | 55,19 | 54,23 | 55,19 | 1,36% | 39.222,00 |
08.03.2024 | 54,17 | 54,59 | 53,87 | 54,45 | 0,28% | 29.711,00 |
07.03.2024 | 54,69 | 54,97 | 54,18 | 54,30 | -0,71% | 54.594,00 |
06.03.2024 | 54,81 | 55,09 | 54,54 | 54,69 | -0,16% | 63.167,00 |
05.03.2024 | 55,11 | 55,33 | 54,73 | 54,78 | -0,58% | 28.651,00 |
04.03.2024 | 55,00 | 55,22 | 54,57 | 55,10 | 0,27% | 53.537,00 |
01.03.2024 | 55,90 | 55,90 | 54,82 | 54,95 | -1,08% | 44.777,00 |
29.02.2024 | 55,66 | 55,89 | 55,39 | 55,55 | -0,25% | 34.035,00 |
28.02.2024 | 55,82 | 55,93 | 55,44 | 55,69 | 0,14% | 27.644,00 |
27.02.2024 | 56,02 | 56,05 | 55,46 | 55,61 | -0,70% | 34.106,00 |
26.02.2024 | 56,72 | 56,72 | 55,92 | 56,00 | -1,03% | 31.445,00 |
23.02.2024 | 56,64 | 56,96 | 56,30 | 56,58 | 0,12% | 33.654,00 |
22.02.2024 | 56,55 | 56,59 | 56,06 | 56,51 | -0,18% | 33.346,00 |
21.02.2024 | 56,24 | 56,64 | 55,95 | 56,61 | 0,82% | 45.872,00 |
20.02.2024 | 55,19 | 56,28 | 54,77 | 56,15 | 2,18% | 76.102,00 |
19.02.2024 | 55,29 | 55,37 | 54,95 | 54,95 | -0,33% | 29.990,00 |
16.02.2024 | 55,29 | 55,40 | 54,87 | 55,13 | -0,04% | 33.849,00 |
15.02.2024 | 55,45 | 55,47 | 54,96 | 55,15 | -0,14% | 29.625,00 |
14.02.2024 | 55,44 | 55,66 | 55,06 | 55,23 | 0,09% | 34.948,00 |
13.02.2024 | 55,45 | 56,60 | 54,86 | 55,18 | -0,47% | 78.044,00 |
12.02.2024 | 55,19 | 55,46 | 54,80 | 55,44 | 0,38% | 56.692,00 |
09.02.2024 | 55,49 | 55,69 | 54,75 | 55,23 | -0,49% | 34.713,00 |
08.02.2024 | 55,77 | 55,85 | 55,11 | 55,50 | -0,41% | 34.836,00 |
07.02.2024 | 55,84 | 55,90 | 55,57 | 55,73 | 0,05% | 25.737,00 |
06.02.2024 | 55,92 | 56,20 | 55,56 | 55,70 | -0,45% | 24.675,00 |
05.02.2024 | 56,25 | 56,38 | 55,75 | 55,95 | -0,41% | 40.109,00 |
02.02.2024 | 56,09 | 56,33 | 55,74 | 56,18 | 0,18% | 50.826,00 |
01.02.2024 | 55,01 | 56,08 | 54,86 | 56,08 | 2,15% | 43.153,00 |
31.01.2024 | 55,46 | 55,62 | 54,90 | 54,90 | -0,54% | 33.120,00 |
30.01.2024 | 55,25 | 55,36 | 54,80 | 55,20 | 0,05% | 33.129,00 |
29.01.2024 | 54,95 | 55,25 | 54,74 | 55,17 | 0,84% | 39.691,00 |
26.01.2024 | 54,74 | 54,82 | 54,44 | 54,71 | 0,26% | 38.087,00 |
25.01.2024 | 54,36 | 54,58 | 54,06 | 54,57 | 0,78% | 24.665,00 |
24.01.2024 | 55,16 | 55,24 | 54,15 | 54,15 | -1,87% | 46.371,00 |
23.01.2024 | 54,76 | 55,30 | 54,65 | 55,18 | 0,77% | 41.914,00 |
22.01.2024 | 55,10 | 55,12 | 54,57 | 54,76 | -0,26% | 33.888,00 |
19.01.2024 | 55,20 | 55,39 | 54,86 | 54,90 | -0,94% | 25.435,00 |
18.01.2024 | 55,04 | 55,42 | 54,82 | 55,42 | 0,58% | 28.957,00 |
17.01.2024 | 55,19 | 55,48 | 54,94 | 55,10 | -0,02% | 33.382,00 |
16.01.2024 | 55,19 | 55,54 | 55,03 | 55,11 | -0,16% | 28.709,00 |
15.01.2024 | 55,09 | 55,27 | 54,76 | 55,20 | 0,07% | 46.365,00 |
12.01.2024 | 54,36 | 55,16 | 54,31 | 55,16 | 1,06% | 61.818,00 |
11.01.2024 | 54,99 | 54,99 | 54,47 | 54,58 | -0,60% | 34.282,00 |
10.01.2024 | 54,96 | 55,23 | 54,65 | 54,91 | -0,05% | 67.775,00 |
09.01.2024 | 54,99 | 55,04 | 54,45 | 54,94 | 0,05% | 42.905,00 |
08.01.2024 | 54,48 | 54,94 | 54,19 | 54,91 | 0,84% | 28.214,00 |
05.01.2024 | 54,71 | 54,89 | 54,03 | 54,45 | -0,27% | 24.700,00 |
04.01.2024 | 54,96 | 54,99 | 54,58 | 54,60 | -0,67% | 32.778,00 |
03.01.2024 | 54,62 | 55,15 | 54,46 | 54,97 | 0,53% | 64.090,00 |
02.01.2024 | 53,40 | 54,69 | 53,31 | 54,68 | 2,80% | 86.703,00 |
29.12.2023 | 53,11 | 53,28 | 53,01 | 53,19 | 0,25% | 27.229,00 |
28.12.2023 | 52,94 | 53,18 | 52,71 | 53,06 | 0,36% | 51.833,00 |
27.12.2023 | 53,20 | 53,40 | 52,59 | 52,87 | -0,11% | 49.019,00 |
22.12.2023 | 52,55 | 53,09 | 52,50 | 52,93 | 0,40% | 28.677,00 |
21.12.2023 | 52,64 | 52,94 | 52,35 | 52,72 | 0,04% | 86.764,00 |
20.12.2023 | 53,56 | 53,83 | 52,64 | 52,70 | -1,59% | 40.389,00 |
19.12.2023 | 54,00 | 54,07 | 53,43 | 53,55 | -1,07% | 31.359,00 |
18.12.2023 | 53,93 | 54,48 | 53,50 | 54,13 | 0,35% | 37.399,00 |
15.12.2023 | 53,75 | 54,32 | 53,19 | 53,94 | 0,37% | 43.043,00 |
14.12.2023 | 55,14 | 55,14 | 53,48 | 53,74 | -2,47% | 63.576,00 |
13.12.2023 | 55,03 | 55,28 | 54,85 | 55,10 | 0,16% | 38.506,00 |
12.12.2023 | 54,89 | 55,09 | 54,51 | 55,01 | 0,26% | 29.979,00 |
11.12.2023 | 54,66 | 54,89 | 54,29 | 54,87 | 0,70% | 24.086,00 |
08.12.2023 | 54,38 | 54,75 | 54,28 | 54,49 | 0,22% | 26.585,00 |
07.12.2023 | 54,43 | 54,56 | 54,15 | 54,37 | -0,17% | 39.551,00 |
06.12.2023 | 54,49 | 54,58 | 53,95 | 54,46 | 0,29% | 38.237,00 |
05.12.2023 | 53,83 | 54,55 | 53,83 | 54,30 | 0,37% | 32.744,00 |
04.12.2023 | 53,91 | 54,47 | 53,70 | 54,10 | 0,50% | 39.829,00 |
01.12.2023 | 53,59 | 53,98 | 53,44 | 53,83 | 0,37% | 70.112,00 |
30.11.2023 | 52,73 | 53,63 | 52,68 | 53,63 | 1,06% | 39.934,00 |
29.11.2023 | 53,47 | 53,60 | 52,96 | 53,07 | -0,39% | 35.100,00 |
28.11.2023 | 53,49 | 53,56 | 53,23 | 53,28 | -0,13% | 19.041,00 |
27.11.2023 | 53,49 | 53,67 | 53,14 | 53,35 | 0,00% | 28.859,00 |
24.11.2023 | 53,74 | 53,74 | 53,33 | 53,35 | -0,73% | 28.004,00 |
23.11.2023 | 53,69 | 53,91 | 53,15 | 53,74 | 0,07% | 30.934,00 |
22.11.2023 | 53,10 | 53,88 | 53,10 | 53,70 | 1,02% | 37.747,00 |
21.11.2023 | 52,58 | 53,16 | 52,30 | 53,16 | 1,41% | 30.212,00 |
20.11.2023 | 52,44 | 52,61 | 52,06 | 52,42 | -0,10% | 38.619,00 |
17.11.2023 | 52,80 | 52,80 | 52,06 | 52,47 | -0,32% | 34.857,00 |
16.11.2023 | 52,84 | 52,94 | 52,45 | 52,64 | -0,23% | 28.393,00 |
15.11.2023 | 52,53 | 52,92 | 52,31 | 52,76 | 0,67% | 47.123,00 |
14.11.2023 | 53,35 | 53,38 | 52,28 | 52,41 | -1,45% | 42.025,00 |
13.11.2023 | 53,04 | 53,35 | 52,86 | 53,18 | 0,28% | 26.523,00 |
10.11.2023 | 53,29 | 53,29 | 52,56 | 53,03 | -0,26% | 18.022,00 |
09.11.2023 | 53,35 | 53,64 | 52,64 | 53,17 | -0,23% | 38.033,00 |
08.11.2023 | 53,54 | 53,86 | 53,20 | 53,29 | -0,50% | 49.667,00 |
07.11.2023 | 53,29 | 53,74 | 53,01 | 53,56 | 0,77% | 25.269,00 |