62,939$
1,56%
Echtzeit-Aktienkurs Coca-Cola Company
Bid:
Ask:
Aktienkurse zur Coca-Cola Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 61,99 | 63,03 | 61,69 | 62,93 | 1,55% | 19.816.630,00 |
30.05.2024 | 61,85 | 62,08 | 61,60 | 61,97 | 0,44% | 9.436.821,00 |
29.05.2024 | 61,47 | 61,88 | 61,07 | 61,70 | -0,19% | 11.861.815,00 |
28.05.2024 | 61,79 | 62,13 | 61,40 | 61,82 | -0,29% | 12.346.998,00 |
24.05.2024 | 62,22 | 62,42 | 61,97 | 62,00 | -0,14% | 8.203.136,00 |
23.05.2024 | 62,49 | 62,88 | 62,05 | 62,09 | -1,44% | 9.834.292,00 |
22.05.2024 | 62,71 | 63,02 | 62,66 | 63,00 | 0,14% | 7.419.406,00 |
21.05.2024 | 62,82 | 62,98 | 62,44 | 62,91 | 0,54% | 9.796.202,00 |
20.05.2024 | 62,93 | 63,01 | 62,46 | 62,57 | -0,73% | 11.000.888,00 |
17.05.2024 | 63,34 | 63,37 | 62,94 | 63,03 | -0,46% | 11.539.022,00 |
16.05.2024 | 63,24 | 63,73 | 63,07 | 63,32 | 0,30% | 10.228.002,00 |
15.05.2024 | 63,06 | 63,39 | 63,00 | 63,13 | 0,05% | 9.838.897,00 |
14.05.2024 | 63,58 | 63,76 | 62,80 | 63,10 | -0,75% | 10.852.231,00 |
13.05.2024 | 63,24 | 63,62 | 63,18 | 63,58 | 0,51% | 10.137.619,00 |
10.05.2024 | 62,92 | 63,36 | 62,79 | 63,26 | 0,60% | 8.371.691,00 |
09.05.2024 | 62,81 | 63,15 | 62,75 | 62,88 | 0,05% | 9.113.662,00 |
08.05.2024 | 62,85 | 62,97 | 62,48 | 62,85 | 0,37% | 10.484.408,00 |
07.05.2024 | 62,76 | 62,82 | 62,25 | 62,62 | 0,43% | 9.807.029,00 |
06.05.2024 | 62,30 | 62,38 | 61,90 | 62,35 | 0,29% | 9.310.699,00 |
03.05.2024 | 61,99 | 62,33 | 61,64 | 62,17 | 0,29% | 11.628.675,00 |
02.05.2024 | 62,18 | 62,40 | 61,72 | 61,99 | 0,10% | 10.991.304,00 |
01.05.2024 | 61,80 | 62,57 | 61,21 | 61,93 | 0,26% | 16.730.830,00 |
30.04.2024 | 62,14 | 62,83 | 61,47 | 61,77 | -0,44% | 19.349.153,00 |
29.04.2024 | 61,92 | 62,05 | 61,53 | 62,04 | 0,49% | 13.420.749,00 |
26.04.2024 | 61,55 | 61,93 | 61,35 | 61,74 | 0,00% | 10.994.262,00 |
25.04.2024 | 61,87 | 62,59 | 61,37 | 61,74 | 0,31% | 19.048.535,00 |
24.04.2024 | 60,32 | 61,65 | 59,84 | 61,55 | 1,50% | 19.548.315,00 |
23.04.2024 | 60,53 | 60,68 | 60,13 | 60,64 | 0,15% | 13.689.127,00 |
22.04.2024 | 60,14 | 60,63 | 59,72 | 60,55 | 0,63% | 15.624.546,00 |
19.04.2024 | 59,10 | 60,36 | 59,00 | 60,17 | 2,14% | 21.207.852,00 |
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% | 13.805.068,00 |
16.04.2024 | 58,25 | 58,38 | 57,93 | 58,06 | -0,14% | 11.236.839,00 |
15.04.2024 | 58,61 | 58,81 | 58,04 | 58,14 | -0,24% | 12.425.049,00 |
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% | 11.109.007,00 |
10.04.2024 | 59,32 | 59,39 | 58,69 | 58,92 | -1,34% | 11.861.881,00 |
09.04.2024 | 59,48 | 59,74 | 59,13 | 59,72 | 0,76% | 10.792.141,00 |
08.04.2024 | 59,40 | 59,47 | 59,07 | 59,27 | -0,40% | 10.284.535,00 |
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% | 14.320.686,00 |
03.04.2024 | 60,05 | 60,39 | 59,78 | 59,83 | -0,53% | 13.672.922,00 |
02.04.2024 | 60,45 | 60,73 | 60,11 | 60,15 | -0,87% | 13.017.260,00 |
01.04.2024 | 61,18 | 61,30 | 60,63 | 60,68 | -0,82% | 11.668.686,00 |
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% | 12.551.216,00 |
26.03.2024 | 60,50 | 60,71 | 60,38 | 60,54 | 0,23% | 13.277.388,00 |
25.03.2024 | 60,48 | 60,71 | 60,12 | 60,40 | -0,15% | 13.144.651,00 |
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% | 13.067.077,00 |
20.03.2024 | 60,18 | 60,81 | 60,16 | 60,75 | 0,86% | 15.258.764,00 |
19.03.2024 | 60,24 | 60,35 | 60,06 | 60,23 | 0,17% | 15.030.627,00 |
18.03.2024 | 59,89 | 60,40 | 59,80 | 60,13 | 0,42% | 15.856.686,00 |
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% | 13.996.609,00 |
13.03.2024 | 60,88 | 61,21 | 60,80 | 61,12 | 1,02% | 13.909.460,00 |
12.03.2024 | 60,32 | 60,75 | 60,21 | 60,50 | 0,43% | 12.684.645,00 |
11.03.2024 | 59,78 | 60,29 | 59,58 | 60,24 | 1,21% | 14.114.260,00 |
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% | 13.686.859,00 |
06.03.2024 | 59,52 | 60,00 | 59,38 | 59,55 | 0,05% | 12.378.815,00 |
05.03.2024 | 59,91 | 60,11 | 59,42 | 59,52 | -0,48% | 12.309.959,00 |
04.03.2024 | 59,23 | 59,95 | 59,22 | 59,81 | 0,47% | 10.150.243,00 |
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% | 18.152.651,00 |
28.02.2024 | 60,37 | 60,49 | 60,06 | 60,40 | 0,10% | 8.076.536,00 |
27.02.2024 | 60,54 | 60,78 | 60,12 | 60,34 | -0,61% | 9.931.088,00 |
26.02.2024 | 61,24 | 61,27 | 60,66 | 60,71 | -0,80% | 10.336.096,00 |
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% | 12.982.799,00 |
21.02.2024 | 60,99 | 61,28 | 60,83 | 61,24 | 0,89% | 14.378.264,00 |
20.02.2024 | 59,60 | 60,84 | 59,51 | 60,70 | 2,21% | 18.339.324,00 |
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% | 13.695.848,00 |
14.02.2024 | 59,17 | 59,59 | 59,04 | 59,29 | -0,10% | 15.872.453,00 |
13.02.2024 | 59,50 | 60,66 | 58,79 | 59,35 | -0,59% | 24.195.706,00 |
12.02.2024 | 59,66 | 59,76 | 58,96 | 59,70 | 0,24% | 13.516.782,00 |
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% | 12.874.761,00 |
07.02.2024 | 60,07 | 60,21 | 59,94 | 59,99 | 0,08% | 10.259.892,00 |
06.02.2024 | 59,96 | 60,05 | 59,68 | 59,94 | -0,17% | 12.777.150,00 |
05.02.2024 | 60,38 | 60,38 | 59,88 | 60,04 | -0,83% | 12.759.569,00 |
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% | 15.870.884,00 |
31.01.2024 | 60,10 | 60,45 | 59,29 | 59,49 | -0,68% | 22.836.998,00 |
30.01.2024 | 59,85 | 60,02 | 59,45 | 59,90 | 0,28% | 22.061.536,00 |
29.01.2024 | 59,34 | 59,79 | 59,17 | 59,73 | 0,61% | 14.547.070,00 |
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% | 14.899.712,00 |
24.01.2024 | 59,80 | 59,81 | 58,89 | 58,91 | -1,57% | 16.370.484,00 |
23.01.2024 | 59,53 | 60,00 | 59,46 | 59,85 | 0,47% | 14.481.643,00 |
22.01.2024 | 59,76 | 60,07 | 59,44 | 59,57 | -0,43% | 14.314.265,00 |
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% | 10.397.682,00 |
17.01.2024 | 59,86 | 60,21 | 59,82 | 59,99 | 0,00% | 8.982.132,00 |
16.01.2024 | 60,39 | 60,43 | 59,85 | 59,99 | -0,66% | 11.826.910,00 |
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% | 13.754.232,00 |
10.01.2024 | 60,22 | 60,41 | 59,98 | 60,20 | 0,33% | 12.257.983,00 |
09.01.2024 | 59,99 | 60,14 | 59,62 | 60,00 | -0,18% | 10.493.653,00 |