39,160€
1,14%
Echtzeit-Aktienkurs COCA-COLA HBC NA.SF 6,70
Bid:
Ask:
Aktienkurse zur COCA-COLA HBC NA.SF 6,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,14 | 39,14 | 39,14 | 39,14 | 1,08% | - |
| 14.10.2025 | 38,72 | 38,72 | 38,72 | 38,72 | -1,07% | - |
| 13.10.2025 | 38,72 | 39,14 | 38,72 | 39,14 | 2,09% | 2,00 |
| 10.10.2025 | 38,34 | 38,34 | 38,34 | 38,34 | -0,93% | - |
| 09.10.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,67% | 100,00 |
| 08.10.2025 | 38,46 | 38,96 | 38,46 | 38,96 | 2,20% | 27,00 |
| 07.10.2025 | 38,12 | 38,12 | 38,12 | 38,12 | 0,32% | - |
| 06.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,31% | - |
| 03.10.2025 | 38,10 | 38,58 | 38,10 | 38,12 | -2,41% | 866,00 |
| 02.10.2025 | 39,20 | 39,20 | 38,82 | 39,06 | -0,36% | 170,00 |
| 01.10.2025 | 40,24 | 40,24 | 39,20 | 39,20 | -1,75% | 605,00 |
| 30.09.2025 | 39,70 | 39,90 | 39,60 | 39,90 | -0,20% | 760,00 |
| 29.09.2025 | 41,30 | 41,30 | 39,98 | 39,98 | -2,54% | 110,00 |
| 26.09.2025 | 41,02 | 41,02 | 41,02 | 41,02 | -0,29% | - |
| 25.09.2025 | 41,14 | 41,14 | 41,14 | 41,14 | 0,10% | - |
| 24.09.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -0,10% | - |
| 23.09.2025 | 41,14 | 41,14 | 41,14 | 41,14 | 0,34% | - |
| 22.09.2025 | 41,58 | 41,88 | 41,00 | 41,00 | -0,77% | 212,00 |
| 19.09.2025 | 41,04 | 41,32 | 41,04 | 41,32 | 0,00% | 17,00 |
| 18.09.2025 | 41,32 | 41,32 | 41,32 | 41,32 | 0,10% | - |
| 17.09.2025 | 41,28 | 41,28 | 41,28 | 41,28 | -2,55% | - |
| 16.09.2025 | 42,60 | 42,60 | 42,36 | 42,36 | -1,26% | 1.000,00 |
| 15.09.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 0,56% | - |
| 12.09.2025 | 42,66 | 42,66 | 42,66 | 42,66 | -0,42% | - |
| 11.09.2025 | 42,84 | 42,84 | 42,84 | 42,84 | -0,70% | - |
| 10.09.2025 | 43,16 | 43,16 | 43,14 | 43,14 | -0,19% | 100,00 |
| 09.09.2025 | 43,08 | 43,22 | 42,70 | 43,22 | -0,14% | 430,00 |
| 08.09.2025 | 43,28 | 43,28 | 43,28 | 43,28 | 0,93% | - |
| 05.09.2025 | 42,88 | 42,88 | 42,88 | 42,88 | -0,88% | - |
| 04.09.2025 | 42,98 | 43,26 | 42,98 | 43,26 | 0,46% | 1.000,00 |
| 03.09.2025 | 42,72 | 43,06 | 42,72 | 43,06 | 0,09% | 117,00 |
| 02.09.2025 | 42,86 | 43,02 | 42,86 | 43,02 | -0,37% | 50,00 |
| 01.09.2025 | 42,86 | 43,18 | 42,86 | 43,18 | -0,42% | 500,00 |
| 29.08.2025 | 43,40 | 43,40 | 43,36 | 43,36 | -0,64% | 348,00 |
| 28.08.2025 | 43,82 | 43,82 | 43,64 | 43,64 | -0,27% | 10,00 |
| 27.08.2025 | 44,14 | 44,14 | 43,76 | 43,76 | -2,45% | 10,00 |
| 26.08.2025 | 44,86 | 44,86 | 44,86 | 44,86 | -0,88% | - |
| 25.08.2025 | 44,84 | 45,26 | 44,84 | 45,26 | -0,40% | 100,00 |
| 22.08.2025 | 45,44 | 45,44 | 45,44 | 45,44 | -0,72% | - |
| 21.08.2025 | 46,21 | 46,34 | 45,18 | 45,77 | -0,37% | - |
| 20.08.2025 | 45,54 | 45,94 | 45,54 | 45,94 | 2,23% | 11,00 |
| 19.08.2025 | 44,78 | 44,94 | 44,76 | 44,94 | -0,93% | 100,00 |
| 18.08.2025 | 44,90 | 45,36 | 44,90 | 45,36 | 2,12% | 110,00 |
| 15.08.2025 | 44,80 | 44,80 | 44,42 | 44,42 | -2,24% | 26,00 |
| 14.08.2025 | 44,32 | 45,44 | 44,32 | 45,44 | 2,11% | 249,00 |
| 13.08.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -1,02% | - |
| 12.08.2025 | 44,50 | 44,96 | 44,50 | 44,96 | 1,95% | 40,00 |
| 11.08.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,87% | 58,00 |
| 08.08.2025 | 43,72 | 43,72 | 43,72 | 43,72 | 0,74% | - |
| 07.08.2025 | 41,36 | 43,40 | 41,36 | 43,40 | 2,65% | 111,00 |
| 06.08.2025 | 45,22 | 45,22 | 41,36 | 42,28 | -6,91% | 250,00 |
| 05.08.2025 | 44,72 | 45,60 | 44,72 | 45,42 | 0,13% | 109,00 |
| 04.08.2025 | 44,86 | 45,36 | 44,86 | 45,36 | -0,18% | 25,00 |
| 01.08.2025 | 45,44 | 45,44 | 45,44 | 45,44 | -0,57% | - |
| 31.07.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -0,35% | - |
| 30.07.2025 | 45,28 | 45,88 | 45,22 | 45,86 | 2,18% | 3.720,00 |
| 29.07.2025 | 44,88 | 44,88 | 44,88 | 44,88 | -1,32% | - |
| 28.07.2025 | 44,86 | 45,48 | 44,86 | 45,48 | 0,18% | 10,00 |
| 25.07.2025 | 45,64 | 45,64 | 45,40 | 45,40 | -0,48% | 137,00 |
| 24.07.2025 | 45,64 | 45,64 | 45,62 | 45,62 | -1,04% | 100,00 |
| 23.07.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -0,77% | - |
| 22.07.2025 | 45,84 | 46,46 | 45,84 | 46,46 | 0,91% | 25,00 |
| 21.07.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 0,31% | - |
| 18.07.2025 | 45,34 | 45,90 | 45,34 | 45,90 | 1,32% | 120,00 |
| 17.07.2025 | 45,26 | 45,30 | 45,26 | 45,30 | 0,76% | 33,00 |
| 16.07.2025 | 44,96 | 44,96 | 44,96 | 44,96 | -0,18% | - |
| 15.07.2025 | 45,04 | 45,04 | 45,04 | 45,04 | -0,79% | - |
| 14.07.2025 | 44,80 | 45,40 | 44,80 | 45,40 | 0,44% | 104,00 |
| 11.07.2025 | 45,06 | 45,20 | 45,06 | 45,20 | 0,49% | 1.105,00 |
| 10.07.2025 | 44,98 | 44,98 | 44,98 | 44,98 | -0,49% | - |
| 09.07.2025 | 44,82 | 45,72 | 44,82 | 45,20 | -2,63% | 210,00 |
| 08.07.2025 | 46,42 | 46,42 | 46,42 | 46,42 | -0,39% | - |
| 07.07.2025 | 46,38 | 47,12 | 46,38 | 46,60 | 1,57% | 6,00 |
| 04.07.2025 | 45,88 | 45,88 | 45,88 | 45,88 | 4,51% | - |
| 03.07.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -1,70% | - |
| 02.07.2025 | 44,80 | 44,80 | 44,66 | 44,66 | 0,00% | 15,00 |
| 01.07.2025 | 44,28 | 44,68 | 44,28 | 44,66 | 0,22% | 100,00 |
| 30.06.2025 | 43,84 | 44,56 | 43,84 | 44,56 | 0,81% | 60,00 |
| 27.06.2025 | 44,24 | 44,24 | 44,20 | 44,20 | 0,00% | 146,00 |
| 26.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,99% | - |
| 25.06.2025 | 44,94 | 44,94 | 44,64 | 44,64 | -0,58% | 2,00 |
| 24.06.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,13% | - |
| 23.06.2025 | 44,84 | 44,84 | 44,84 | 44,84 | -1,92% | - |
| 20.06.2025 | 45,26 | 45,72 | 45,26 | 45,72 | 0,13% | 463,00 |
| 19.06.2025 | 45,72 | 45,72 | 45,66 | 45,66 | -0,87% | 1.000,00 |
| 18.06.2025 | 45,20 | 46,06 | 45,20 | 46,06 | 0,96% | 480,00 |
| 17.06.2025 | 45,60 | 45,62 | 45,60 | 45,62 | -0,91% | 464,00 |
| 16.06.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 0,52% | - |
| 13.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,80% | - |
| 12.06.2025 | 46,12 | 46,64 | 46,12 | 46,64 | 1,92% | 133,00 |
| 11.06.2025 | 45,76 | 45,76 | 45,76 | 45,76 | -1,51% | - |
| 10.06.2025 | 45,86 | 46,46 | 45,86 | 46,46 | 0,87% | 32,00 |
| 09.06.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -0,09% | - |
| 06.06.2025 | 46,10 | 46,10 | 46,10 | 46,10 | 0,17% | - |
| 05.06.2025 | 46,02 | 46,02 | 46,02 | 46,02 | -0,48% | - |
| 04.06.2025 | 46,24 | 46,24 | 45,64 | 46,24 | -0,13% | 510,00 |
| 03.06.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -0,17% | 10,00 |
| 02.06.2025 | 45,40 | 46,38 | 45,40 | 46,38 | 1,89% | 43,00 |
| 30.05.2025 | 45,52 | 45,52 | 45,52 | 45,52 | -0,83% | - |
| 29.05.2025 | 46,58 | 46,58 | 45,88 | 45,90 | -2,84% | 1.225,00 |