Tradegate Exchange

Coca-Cola Co., The

272

242

60,40

Date	Heure	Volume	Volume de transactions	Cours
18/06/2025	17:16:00,404	480		60,40
			480	60,40
			480	60,40
18/06/2025	17:15:08,922	25		60,40
			20	60,40
			25	60,40
			5	60,40
18/06/2025	17:13:35,554	100		60,43
			40	60,43
			60	60,43
			100	60,43
18/06/2025	17:12:27,335	27		60,48
			27	60,48
			27	60,48
18/06/2025	17:09:18,407	50		60,50
			50	60,50
			50	60,50
18/06/2025	17:07:52,494	30		60,46
			30	60,46
			30	60,46
18/06/2025	17:06:55,506	100		60,48
			100	60,48
			100	60,48
18/06/2025	17:04:45,034	4		60,49
			4	60,49
			4	60,49
18/06/2025	17:03:28,386	20		60,48
			20	60,48
			20	60,48
18/06/2025	17:03:08,316	2		60,48
			2	60,48
			2	60,48
18/06/2025	16:57:02,933	1		60,53
			1	60,53
			1	60,53
18/06/2025	16:56:40,689	3		60,49
			3	60,49
			3	60,49
18/06/2025	16:56:30,138	1		60,52
			1	60,52
			1	60,52
18/06/2025	16:56:09,058	2		60,54
			2	60,54
			2	60,54
18/06/2025	16:52:46,623	1		60,55
			1	60,55
			1	60,55
18/06/2025	16:51:21,497	2		60,63
			2	60,63
			2	60,63
18/06/2025	16:49:31,166	90		60,59
			90	60,59
			90	60,59
18/06/2025	16:48:10,967	50		60,60
			50	60,60
			50	60,60
18/06/2025	16:47:35,895	20		60,58
			20	60,58
			20	60,58
18/06/2025	16:46:28,763	8		60,54
			8	60,54
			8	60,54
18/06/2025	16:42:24,594	1		60,56
			1	60,56
			1	60,56
18/06/2025	16:40:16,930	1		60,57
			1	60,57
			1	60,57
18/06/2025	16:37:04,119	25		60,50
			25	60,50
			25	60,50
18/06/2025	16:31:56,778	1		60,49
			1	60,49
			1	60,49
18/06/2025	16:31:39,757	280		60,50
			100	60,50
			280	60,50
			180	60,50
18/06/2025	16:23:17,059	2		60,50
			2	60,50
			2	60,50
18/06/2025	16:23:06,833	150		60,53
			150	60,53
			150	60,53
18/06/2025	16:19:59,599	80		60,47
			80	60,47
			80	60,47
18/06/2025	16:19:42,865	100		60,50
			100	60,50
			100	60,50
18/06/2025	16:18:41,772	35		60,51
			35	60,51
			35	60,51
18/06/2025	16:17:48,801	250		60,45
			250	60,45
			250	60,45
18/06/2025	16:17:32,180	16		60,49
			16	60,49
			16	60,49
18/06/2025	16:17:08,326	3		60,45
			3	60,45
			3	60,45
18/06/2025	16:16:43,440	25		60,46
			25	60,46
			25	60,46
18/06/2025	16:16:35,924	1		60,46
			1	60,46
			1	60,46
18/06/2025	16:15:02,270	40		60,48
			40	60,48
			40	60,48
18/06/2025	16:14:47,940	22		60,46
			22	60,46
			22	60,46
18/06/2025	16:14:47,903	95		60,48
			95	60,48
			78	60,48
			17	60,48
18/06/2025	16:14:44,297	1 400		60,50
			2	60,50
			16	60,50
			75	60,50
			100	60,50
			10	60,50
			120	60,50
			5	60,50
			40	60,50
			1 400	60,50
			20	60,50
			30	60,50
			982	60,50
18/06/2025	16:13:57,196	3		60,55
			3	60,55
			3	60,55
18/06/2025	16:12:35,418	30		60,51
			30	60,51
			30	60,51
18/06/2025	16:11:31,240	6		60,55
			6	60,55
			6	60,55
18/06/2025	16:03:55,711	8		60,73
			8	60,73
			8	60,73
18/06/2025	16:03:44,480	17		60,74
			17	60,74
			17	60,74
18/06/2025	16:00:15,967	18		60,79
			18	60,79
			18	60,79
18/06/2025	16:00:07,885	1		60,79
			1	60,79
			1	60,79
18/06/2025	16:00:01,840	3		60,78
			3	60,78
			3	60,78
18/06/2025	15:52:22,148	70		60,76
			70	60,76
			70	60,76
18/06/2025	15:46:46,358	46		60,81
			46	60,81
			46	60,81
18/06/2025	15:46:01,877	80		60,72
			80	60,72
			80	60,72
18/06/2025	15:45:38,234	1		60,75
			1	60,75
			1	60,75
18/06/2025	15:44:55,187	20		60,78
			20	60,78
			20	60,78
18/06/2025	15:43:48,330	100		60,77
			100	60,77
			100	60,77
18/06/2025	15:43:29,693	200		60,79
			200	60,79
			200	60,79
18/06/2025	15:43:08,873	82		60,84
			82	60,84
			82	60,84
18/06/2025	15:42:59,527	1		60,82
			1	60,82
			1	60,82
18/06/2025	15:38:11,866	2		60,84
			2	60,84
			2	60,84
18/06/2025	15:36:27,662	3		60,85
			3	60,85
			3	60,85
18/06/2025	15:34:34,647	50		60,85
			20	60,85
			50	60,85
			30	60,85
18/06/2025	15:33:15,251	8		60,82
			8	60,82
			8	60,82
18/06/2025	15:33:02,849	82		60,75
			82	60,75
			82	60,75
18/06/2025	15:32:37,979	10		60,74
			10	60,74
			10	60,74
18/06/2025	15:26:48,553	15		60,75
			15	60,75
			15	60,75
18/06/2025	15:25:07,670	30		60,70
			30	60,70
			30	60,70
18/06/2025	15:21:40,442	3		60,75
			3	60,75
			3	60,75
18/06/2025	15:21:37,604	100		60,75
			100	60,75
			100	60,75
18/06/2025	15:15:26,459	33		60,71
			33	60,71
			33	60,71
18/06/2025	15:13:01,070	1		60,71
			1	60,71
			1	60,71
18/06/2025	15:12:13,005	3		60,64
			3	60,64
			3	60,64
18/06/2025	15:10:25,276	80		60,68
			80	60,68
			80	60,68
18/06/2025	15:10:25,227	420		60,68
			420	60,68
			420	60,68
18/06/2025	15:10:15,737	65		60,60
			65	60,60
			65	60,60
18/06/2025	15:05:27,687	10		60,61
			10	60,61
			10	60,61
18/06/2025	15:00:09,263	100		60,60
			100	60,60
			100	60,60
18/06/2025	14:56:37,066	100		60,70
			100	60,70
			100	60,70
18/06/2025	14:55:40,194	10		60,70
			10	60,70
			10	60,70
18/06/2025	14:53:49,881	200		60,60
			200	60,60
			191	60,60
			9	60,60
18/06/2025	14:50:14,120	1		60,60
			1	60,60
			1	60,60
18/06/2025	14:49:14,733	4		60,70
			4	60,70
			4	60,70
18/06/2025	14:44:34,749	10		60,66
			10	60,66
			10	60,66
18/06/2025	14:43:53,679	55		60,65
			55	60,65
			55	60,65
18/06/2025	14:42:42,804	10		60,65
			10	60,65
			10	60,65
18/06/2025	14:40:18,082	33		60,64
			33	60,64
			33	60,64
18/06/2025	14:34:56,498	82		60,66
			82	60,66
			82	60,66
18/06/2025	14:32:45,971	82		60,66
			82	60,66
			82	60,66
18/06/2025	14:32:26,753	6		60,66
			6	60,66
			6	60,66
18/06/2025	14:24:11,877	25		60,63
			25	60,63
			25	60,63
18/06/2025	14:14:52,061	60		60,64
			60	60,64
			60	60,64
18/06/2025	14:08:39,024	20		60,58
			20	60,58
			20	60,58
18/06/2025	14:08:15,952	97		60,60
			97	60,60
			97	60,60
18/06/2025	14:08:15,824	15		60,59
			15	60,59
			15	60,59
18/06/2025	14:08:06,106	250		60,60
			250	60,60
			250	60,60
18/06/2025	14:04:41,420	2		60,66
			2	60,66
			2	60,66
18/06/2025	14:00:50,737	5		60,66
			5	60,66
			5	60,66
18/06/2025	14:00:13,126	100		60,66
			100	60,66
			100	60,66
18/06/2025	13:56:40,604	100		60,64
			100	60,64
			100	60,64
18/06/2025	13:54:59,577	4		60,63
			4	60,63
			4	60,63
18/06/2025	13:53:52,646	40		60,69
			40	60,69
			40	60,69
18/06/2025	13:52:48,990	50		60,65
			50	60,65
			50	60,65
18/06/2025	13:51:11,106	20		60,66
			20	60,66
			20	60,66
18/06/2025	13:49:04,360	8		60,70
			8	60,70
			8	60,70
18/06/2025	13:48:53,844	290		60,70
			90	60,70
			290	60,70
			200	60,70
18/06/2025	13:46:18,393	290		60,71
			290	60,71
			290	60,71
18/06/2025	13:46:15,264	100		60,72
			100	60,72
			100	60,72
18/06/2025	13:44:36,916	20		60,73
			20	60,73
			20	60,73
18/06/2025	13:42:21,666	10		60,75
			10	60,75
			10	60,75
18/06/2025	13:42:01,481	10		60,74
			10	60,74
			10	60,74
18/06/2025	13:40:53,986	3		60,71
			3	60,71
			3	60,71
18/06/2025	13:39:51,145	5		60,75
			5	60,75
			5	60,75
18/06/2025	13:29:50,124	2		60,71
			2	60,71
			2	60,71
18/06/2025	13:27:44,016	8		60,71
			8	60,71
			8	60,71
18/06/2025	13:24:26,726	70		60,75
			70	60,75
			70	60,75
18/06/2025	13:23:03,979	50		60,75
			50	60,75
			50	60,75
18/06/2025	13:22:18,021	80		60,75
			80	60,75
			80	60,75
18/06/2025	13:17:51,823	1		60,74
			1	60,74
			1	60,74
18/06/2025	13:17:14,542	230		60,71
			230	60,71
			230	60,71
18/06/2025	13:13:47,235	3		60,71
			3	60,71
			3	60,71
18/06/2025	13:13:21,263	3		60,74
			3	60,74
			3	60,74
18/06/2025	13:08:34,563	25		60,74
			25	60,74
			25	60,74
18/06/2025	13:08:26,190	150		60,71
			150	60,71
			150	60,71
18/06/2025	13:07:55,977	1		60,76
			1	60,76
			1	60,76
18/06/2025	13:06:42,728	2		60,71
			2	60,71
			2	60,71
18/06/2025	13:01:38,805	5		60,77
			5	60,77
			5	60,77
18/06/2025	12:59:13,213	11		60,74
			11	60,74
			11	60,74
18/06/2025	12:58:35,004	10		60,79
			10	60,79
			10	60,79
18/06/2025	12:57:57,813	15		60,79
			15	60,79
			15	60,79
18/06/2025	12:52:02,348	8		60,73
			8	60,73
			8	60,73
18/06/2025	12:40:24,837	30		60,76
			30	60,76
			30	60,76
18/06/2025	12:38:00,490	5		60,77
			5	60,77
			5	60,77
18/06/2025	12:28:29,737	5		60,79
			5	60,79
			5	60,79
18/06/2025	12:22:44,047	135		60,75
			135	60,75
			135	60,75
18/06/2025	12:21:30,107	30		60,75
			30	60,75
			30	60,75
18/06/2025	12:17:28,768	1		60,76
			1	60,76
			1	60,76
18/06/2025	12:16:42,384	50		60,71
			50	60,71
			50	60,71
18/06/2025	12:16:12,149	4		60,76
			4	60,76
			4	60,76
18/06/2025	12:11:21,819	2		60,73
			2	60,73
			2	60,73
18/06/2025	12:09:29,346	1		60,74
			1	60,74
			1	60,74
18/06/2025	12:03:52,067	40		60,71
			40	60,71
			40	60,71
18/06/2025	12:00:08,915	60		60,76
			60	60,76
			60	60,76
18/06/2025	11:52:09,081	420		60,75
			420	60,75
			420	60,75
18/06/2025	11:49:14,431	20		60,73
			20	60,73
			20	60,73
18/06/2025	11:48:42,616	25		60,73
			25	60,73
			25	60,73
18/06/2025	11:42:55,046	2		60,78
			2	60,78
			2	60,78
18/06/2025	11:42:16,682	14		60,78
			14	60,78
			14	60,78
18/06/2025	11:37:07,473	47		60,71
			47	60,71
			47	60,71
18/06/2025	11:36:34,449	9		60,76
			9	60,76
			9	60,76
18/06/2025	11:35:20,646	1		60,70
			1	60,70
			1	60,70
18/06/2025	11:34:40,821	7		60,70
			7	60,70
			7	60,70
18/06/2025	11:33:34,956	150		60,74
			150	60,74
			150	60,74
18/06/2025	11:32:58,179	7		60,68
			7	60,68
			7	60,68
18/06/2025	11:30:50,235	9		60,74
			9	60,74
			9	60,74
18/06/2025	11:26:09,396	20		60,74
			20	60,74
			20	60,74
18/06/2025	11:26:00,362	420		60,71
			420	60,71
			420	60,71
18/06/2025	11:23:21,969	4		60,72
			4	60,72
			4	60,72
18/06/2025	11:22:10,438	45		60,66
			45	60,66
			45	60,66
18/06/2025	11:21:27,869	2		60,70
			2	60,70
			2	60,70
18/06/2025	11:18:54,003	15		60,66
			15	60,66
			15	60,66
18/06/2025	11:15:49,114	170		60,76
			170	60,76
			170	60,76
18/06/2025	11:10:05,357	400		60,67
			400	60,67
			400	60,67
18/06/2025	11:08:36,083	10		60,67
			10	60,67
			4	60,67
			6	60,67
18/06/2025	11:06:36,091	400		60,75
			400	60,75
			400	60,75
18/06/2025	11:05:44,947	50		60,75
			50	60,75
			50	60,75
18/06/2025	11:05:19,808	100		60,74
			100	60,74
			100	60,74
18/06/2025	11:04:59,387	10		60,73
			10	60,73
			10	60,73
18/06/2025	11:03:09,114	12		60,74
			12	60,74
			12	60,74
18/06/2025	11:00:42,545	157		60,70
			80	60,70
			157	60,70
			27	60,70
			50	60,70
18/06/2025	11:00:01,007	250		60,72
			250	60,72
			250	60,72
18/06/2025	10:59:44,391	10		60,74
			10	60,74
			10	60,74
18/06/2025	10:58:12,041	9		60,79
			9	60,79
			9	60,79
18/06/2025	10:57:15,311	30		60,72
			30	60,72
			30	60,72
18/06/2025	10:55:45,468	100		60,78
			100	60,78
			100	60,78
18/06/2025	10:50:04,902	200		60,76
			200	60,76
			200	60,76
18/06/2025	10:46:49,483	175		60,72
			175	60,72
			175	60,72
18/06/2025	10:37:27,260	10		60,76
			10	60,76
			10	60,76
18/06/2025	10:31:33,626	4		60,72
			4	60,72
			4	60,72
18/06/2025	10:30:26,412	63		60,72
			63	60,72
			63	60,72
18/06/2025	10:28:22,391	10		60,77
			10	60,77
			10	60,77
18/06/2025	10:22:07,341	1		60,72
			1	60,72
			1	60,72
18/06/2025	10:21:18,738	10		60,64
			10	60,64
			10	60,64
18/06/2025	10:17:25,222	1		60,63
			1	60,63
			1	60,63
18/06/2025	10:17:10,895	1		60,67
			1	60,67
			1	60,67
18/06/2025	10:16:21,816	3		60,73
			3	60,73
			3	60,73
18/06/2025	10:15:09,080	2		60,66
			2	60,66
			2	60,66
18/06/2025	10:13:16,920	10		60,71
			10	60,71
			10	60,71
18/06/2025	10:09:00,736	88		60,70
			88	60,70
			88	60,70
18/06/2025	10:03:52,112	17		60,69
			17	60,69
			17	60,69
18/06/2025	09:56:16,809	45		60,59
			45	60,59
			45	60,59
18/06/2025	09:56:14,529	1		60,59
			1	60,59
			1	60,59
18/06/2025	09:54:29,386	20		60,60
			20	60,60
			20	60,60
18/06/2025	09:52:52,454	1		60,68
			1	60,68
			1	60,68
18/06/2025	09:48:11,415	100		60,68
			100	60,68
			100	60,68
18/06/2025	09:47:32,803	10		60,68
			10	60,68
			10	60,68
18/06/2025	09:47:22,367	200		60,68
			200	60,68
			200	60,68
18/06/2025	09:42:48,890	20		60,60
			20	60,60
			10	60,60
			10	60,60
18/06/2025	09:40:32,401	10		60,61
			10	60,61
			10	60,61
18/06/2025	09:39:27,408	5		60,67
			5	60,67
			5	60,67
18/06/2025	09:35:58,187	17		60,69
			17	60,69
			17	60,69
18/06/2025	09:34:42,134	300		60,63
			300	60,63
			300	60,63
18/06/2025	09:31:09,433	4		60,61
			4	60,61
			4	60,61
18/06/2025	09:27:55,630	132		60,65
			132	60,65
			132	60,65
18/06/2025	09:27:48,506	215		60,66
			215	60,66
			215	60,66
18/06/2025	09:27:09,963	5		60,76
			5	60,76
			5	60,76
18/06/2025	09:23:41,551	40		60,81
			40	60,81
			40	60,81
18/06/2025	09:18:04,098	5		60,82
			5	60,82
			5	60,82
18/06/2025	09:11:47,967	50		60,75
			50	60,75
			50	60,75
18/06/2025	09:09:18,204	420		60,68
			420	60,68
			420	60,68
18/06/2025	09:09:17,989	64		60,68
			64	60,68
			64	60,68
18/06/2025	09:09:17,791	55		60,68
			55	60,68
			55	60,68
18/06/2025	09:09:13,065	50		60,76
			50	60,76
			48	60,76
			2	60,76
18/06/2025	09:06:44,500	250		60,66
			250	60,66
			250	60,66
18/06/2025	09:06:21,216	250		60,66
			250	60,66
			250	60,66
18/06/2025	09:01:42,263	17		60,80
			17	60,80
			17	60,80
18/06/2025	08:58:25,446	10		60,72
			10	60,72
			10	60,72
18/06/2025	08:52:54,969	10		60,73
			10	60,73
			10	60,73
18/06/2025	08:51:41,111	8		60,72
			8	60,72
			8	60,72
18/06/2025	08:51:32,325	50		60,72
			50	60,72
			50	60,72
18/06/2025	08:50:49,623	1		60,73
			1	60,73
			1	60,73
18/06/2025	08:43:31,906	10		60,61
			10	60,61
			10	60,61
18/06/2025	08:41:34,027	1		60,74
			1	60,74
			1	60,74
18/06/2025	08:37:53,897	2		60,61
			2	60,61
			2	60,61
18/06/2025	08:36:45,836	4		60,61
			4	60,61
			4	60,61
18/06/2025	08:36:29,970	1		60,74
			1	60,74
			1	60,74
18/06/2025	08:36:12,828	1		60,75
			1	60,75
			1	60,75
18/06/2025	08:36:12,259	5		60,61
			5	60,61
			5	60,61
18/06/2025	08:28:43,047	29		60,61
			29	60,61
			29	60,61
18/06/2025	08:26:44,571	17		60,72
			17	60,72
			17	60,72
18/06/2025	08:19:53,954	17		60,76
			17	60,76
			17	60,76
18/06/2025	08:19:02,030	150		60,75
			150	60,75
			150	60,75
18/06/2025	08:14:08,615	2		60,76
			2	60,76
			2	60,76
18/06/2025	08:13:23,534	100		60,61
			100	60,61
			100	60,61
18/06/2025	08:05:25,710	1		60,73
			1	60,73
			1	60,73
18/06/2025	08:03:51,278	5		60,73
			5	60,73
			5	60,73
18/06/2025	08:01:03,830	54		60,72
			54	60,72
			54	60,72
18/06/2025	08:00:18,770	1		60,61
			1	60,61
			1	60,61
18/06/2025	08:00:18,070	8		60,73
			8	60,73
			8	60,73
18/06/2025	07:59:39,152	20		60,73
			20	60,73
			20	60,73
18/06/2025	07:58:46,681	17		60,59
			4	60,59
			17	60,59
			10	60,59
			3	60,59
18/06/2025	07:50:35,436	100		60,60
			100	60,60
			100	60,60
18/06/2025	07:36:43,252	100		60,72
			100	60,72
			100	60,72
18/06/2025	07:31:01,005	2		60,61
			2	60,61
			2	60,61
18/06/2025	07:31:00,906	2		60,61
			2	60,61
			2	60,61
18/06/2025	07:30:09,876	10		60,72
			3	60,72
			2	60,72
			8	60,72
			5	60,72
			1	60,72
			1	60,72

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 746,00
Vente: 1 747,00
Volume: 26 088
+1,22%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
18/06/2025 @ 17:17:40

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)