WKN: | 850663 |
ISIN: | US1912161007 |
Land: | USA |
Branche: | Nahrungs- & Genussmittel |
Sektor: | Getränke |
Weshalb die Coca-Cola-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 15. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
59,70 59,70 |
59,70 59,70 |
59,70 | 59,70 |
0 0,73% |
0,73% |
10.07.2025 |
59,05 59,27 |
59,27 59,05 |
59,05 | 59,27 |
178 -0,02% |
-0,02% |
09.07.2025 |
59,88 59,28 |
59,88 59,28 |
59,28 | 59,28 |
15.709 -1,95% |
-1,95% |
08.07.2025 |
60,46 60,46 |
60,46 60,46 |
60,46 | 60,46 |
0 -0,23% |
-0,23% |
07.07.2025 |
60,60 60,60 |
60,60 60,60 |
60,60 | 60,60 |
0 -0,08% |
-0,08% |
04.07.2025 |
60,36 60,65 |
60,65 60,36 |
60,36 | 60,65 |
2.062 0,61% |
0,61% |
03.07.2025 |
60,06 60,28 |
60,28 60,06 |
60,06 | 60,28 |
9.946 -0,90% |
-0,90% |
02.07.2025 |
60,83 60,83 |
60,83 60,83 |
60,83 | 60,83 |
0 1,55% |
1,55% |
01.07.2025 |
59,91 59,90 |
59,91 59,90 |
59,90 | 59,90 |
300 0,15% |
0,15% |
30.06.2025 |
59,83 59,81 |
59,83 59,81 |
59,81 | 59,81 |
60 0,69% |
0,69% |
27.06.2025 |
59,40 59,40 |
59,40 59,40 |
59,40 | 59,40 |
0 -0,55% |
-0,55% |
26.06.2025 |
59,73 59,73 |
59,73 59,73 |
59,73 | 59,73 |
0 -1,35% |
-1,35% |
25.06.2025 |
60,36 60,55 |
60,55 60,36 |
60,36 | 60,55 |
1.211 0,18% |
0,18% |
24.06.2025 |
60,10 60,44 |
60,44 60,10 |
60,10 | 60,44 |
7.732 1,24% |
1,24% |
23.06.2025 |
59,70 59,70 |
59,70 59,70 |
59,70 | 59,70 |
0 -0,25% |
-0,25% |
20.06.2025 |
60,24 59,85 |
60,24 59,85 |
59,85 | 59,85 |
778 -1,14% |
-1,14% |
19.06.2025 |
60,13 60,54 |
60,54 60,13 |
60,13 | 60,54 |
30.231 0,61% |
0,61% |
18.06.2025 |
60,49 60,17 |
60,49 60,17 |
60,17 | 60,17 |
602 -1,02% |
-1,02% |
17.06.2025 |
60,79 60,79 |
61,00 60,79 |
60,79 | 60,79 |
12.779 -0,12% |
-0,12% |
16.06.2025 |
61,41 60,86 |
61,41 60,86 |
60,86 | 60,86 |
61 -1,84% |
-1,84% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
59,82 61,33 |
61,46 58,49 |
58,49 | 61,33 | 2,52% |
Februar |
61,33 68,08 |
68,38 60,15 |
60,15 | 68,08 | 11,01% |
März |
68,08 66,44 |
69,00 63,18 |
63,18 | 66,44 | -2,41% |
April |
66,44 63,77 |
66,60 62,25 |
62,25 | 63,77 | -4,02% |
Mai |
63,77 63,80 |
64,67 61,67 |
61,67 | 63,80 | 0,05% |
Juni |
63,80 60,05 |
63,33 59,24 |
59,24 | 60,05 | -5,88% |
Juli |
60,05 60,00 |
60,90 59,33 |
59,33 | 60,00 | -0,08% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
59,82 60,00 |
69,00 58,49 |
58,49 | 60,00 | 0,30% |
2024 |
53,20 59,82 |
66,18 53,20 |
53,20 | 59,82 | 12,44% |
2023 |
59,95 53,20 |
60,26 49,67 |
49,67 | 53,20 | -11,26% |
2022 |
52,05 59,95 |
65,08 52,03 |
52,03 | 59,95 | 15,18% |
2021 |
44,36 52,05 |
52,07 39,84 |
39,84 | 52,05 | 17,34% |
2020 |
49,43 44,36 |
55,65 34,50 |
34,50 | 44,36 | -10,26% |
2019 |
41,67 49,43 |
50,56 39,34 |
39,34 | 49,43 | 18,62% |
2018 |
38,32 41,67 |
44,35 34,03 |
34,03 | 41,67 | 8,74% |
2017 |
39,51 38,32 |
41,10 37,83 |
37,83 | 38,32 | -3,01% |
2016 |
40,13 39,51 |
41,54 37,25 |
37,25 | 39,51 | -1,54% |
2015 |
35,22 40,13 |
40,99 33,10 |
33,10 | 40,13 | 13,94% |
2014 |
29,64 35,22 |
36,18 27,09 |
27,09 | 35,22 | 18,83% |
2013 |
27,61 29,64 |
33,61 27,37 |
27,37 | 29,64 | 7,35% |
2012 |
27,18 27,61 |
33,02 25,52 |
25,52 | 27,61 | 1,58% |
2011 |
24,74 27,18 |
27,18 22,07 |
22,07 | 27,18 | 9,86% |
2010 |
20,03 24,74 |
25,15 19,06 |
19,06 | 24,74 | 23,51% |
2009 |
16,00 20,03 |
20,26 15,22 |
15,22 | 20,03 | 25,19% |
2008 |
21,22 16,00 |
22,02 15,15 |
15,15 | 16,00 | -24,60% |
2007 |
18,36 21,22 |
22,22 17,60 |
17,60 | 21,22 | 15,58% |
2006 |
17,05 18,36 |
18,81 16,46 |
16,46 | 18,36 | 7,68% |
2005 |
15,30 17,05 |
18,38 15,30 |
15,30 | 17,05 | 11,44% |
2004 |
20,10 15,30 |
22,06 14,82 |
14,82 | 15,30 | -23,88% |
2003 |
20,77 20,10 |
21,50 16,80 |
16,80 | 20,10 | -3,23% |
2002 |
27,10 20,77 |
31,85 20,77 |
20,77 | 20,77 | -23,36% |
2001 |
32,70 27,10 |
33,15 24,25 |
24,25 | 27,10 | -17,13% |
2000 |
29,50 32,70 |
36,42 22,55 |
22,55 | 32,70 | 10,85% |
1999 |
29,91 29,50 |
34,00 22,63 |
22,63 | 29,50 | -1,37% |
1998 |
30,09 29,91 |
40,78 23,03 |
23,03 | 29,91 | -0,60% |
1997 |
21,58 30,09 |
33,29 20,63 |
20,63 | 30,09 | 39,43% |
1996 |
13,74 21,58 |
21,58 13,40 |
13,40 | 21,58 | 57,06% |
1995 |
10,29 13,74 |
14,93 9,59 |
9,59 | 13,74 | 33,53% |
1994 |
9,78 10,29 |
10,48 8,18 |
8,18 | 10,29 | 5,21% |
1993 |
8,95 9,78 |
9,84 7,80 |
7,80 | 9,78 | 9,27% |
1992 |
7,89 8,95 |
9,29 6,97 |
6,97 | 8,95 | 13,43% |
1991 |
4,44 7,89 |
7,89 4,22 |
4,22 | 7,89 | 77,70% |
1990 |
4,04 4,44 |
5,02 3,59 |
3,59 | 4,44 | 9,90% |
1989 |
2,51 4,04 |
4,47 2,48 |
2,48 | 4,04 | 60,96% |
1988 |
2,59 2,51 |
2,68 2,27 |
2,27 | 2,51 | -3,09% |