48,470€
1,36%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 47,54 | 47,54 | 47,54 | 47,54 | -0,59% | - |
| 26.03.2026 | 47,82 | 47,82 | 47,82 | 47,82 | -2,09% | - |
| 25.03.2026 | 47,38 | 48,84 | 47,38 | 48,84 | 3,91% | 1,00 |
| 24.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,71% | - |
| 23.03.2026 | 45,78 | 47,82 | 45,78 | 47,82 | -0,42% | 270,00 |
| 20.03.2026 | 48,02 | 48,02 | 48,02 | 48,02 | -3,65% | - |
| 19.03.2026 | 49,84 | 49,84 | 49,84 | 49,84 | -2,08% | - |
| 18.03.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -3,51% | - |
| 17.03.2026 | 52,35 | 52,75 | 52,35 | 52,75 | 0,19% | 1.000,00 |
| 16.03.2026 | 50,90 | 52,65 | 50,90 | 52,65 | 3,24% | 84,00 |
| 13.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,10% | - |
| 12.03.2026 | 51,05 | 51,05 | 51,05 | 51,05 | -2,11% | - |
| 11.03.2026 | 52,15 | 52,15 | 52,15 | 52,15 | 3,57% | - |
| 10.03.2026 | 50,35 | 50,35 | 50,35 | 50,35 | 0,60% | - |
| 09.03.2026 | 50,05 | 50,05 | 50,05 | 50,05 | -2,91% | - |
| 06.03.2026 | 50,35 | 51,75 | 50,35 | 51,55 | 1,48% | 274,00 |
| 05.03.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 04.03.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -2,87% | - |
| 03.03.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -2,88% | - |
| 02.03.2026 | 52,75 | 53,85 | 52,75 | 53,85 | 2,28% | 100,00 |
| 27.02.2026 | 52,65 | 52,65 | 52,65 | 52,65 | -0,94% | - |
| 26.02.2026 | 53,15 | 53,15 | 53,15 | 53,15 | 0,00% | - |
| 25.02.2026 | 53,15 | 53,15 | 53,15 | 53,15 | -0,75% | - |
| 24.02.2026 | 53,55 | 53,55 | 53,55 | 53,55 | -2,55% | - |
| 23.02.2026 | 53,40 | 54,95 | 53,40 | 54,95 | 0,27% | 100,00 |
| 20.02.2026 | 52,00 | 54,80 | 52,00 | 54,80 | 4,18% | 347,00 |
| 19.02.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,29% | - |
| 18.02.2026 | 52,45 | 52,45 | 52,45 | 52,45 | -2,24% | - |
| 17.02.2026 | 51,90 | 53,90 | 51,90 | 53,65 | -0,19% | 1.250,00 |
| 16.02.2026 | 52,45 | 53,75 | 52,45 | 53,75 | -0,56% | 20,00 |
| 13.02.2026 | 52,40 | 54,05 | 52,40 | 54,05 | -0,28% | 349,00 |
| 12.02.2026 | 51,20 | 54,20 | 51,20 | 54,20 | 1,12% | 2,00 |
| 11.02.2026 | 49,86 | 53,60 | 49,86 | 53,60 | 4,28% | 22,00 |
| 10.02.2026 | 47,40 | 51,50 | 47,40 | 51,40 | 4,01% | 280,00 |
| 09.02.2026 | 49,30 | 49,42 | 49,24 | 49,42 | 1,48% | 31,00 |
| 06.02.2026 | 46,96 | 48,70 | 46,96 | 48,70 | 3,57% | 58,00 |
| 05.02.2026 | 47,02 | 47,02 | 47,02 | 47,02 | 3,07% | - |
| 04.02.2026 | 45,62 | 45,62 | 45,62 | 45,62 | -2,69% | - |
| 03.02.2026 | 45,36 | 46,88 | 45,36 | 46,88 | 6,50% | 407,00 |
| 02.02.2026 | 44,02 | 44,02 | 44,02 | 44,02 | -4,55% | - |
| 30.01.2026 | 44,30 | 46,12 | 44,30 | 46,12 | 1,30% | 497,00 |
| 29.01.2026 | 45,34 | 45,85 | 45,33 | 45,53 | 0,49% | - |
| 28.01.2026 | 44,95 | 45,31 | 44,58 | 45,31 | 3,31% | - |
| 27.01.2026 | 43,86 | 43,86 | 43,86 | 43,86 | -1,04% | - |
| 26.01.2026 | 46,00 | 46,00 | 44,28 | 44,32 | 1,00% | 1.725,00 |
| 23.01.2026 | 43,88 | 43,88 | 43,88 | 43,88 | -3,13% | - |
| 22.01.2026 | 43,62 | 45,40 | 43,62 | 45,30 | 2,26% | 111,00 |
| 21.01.2026 | 44,16 | 44,30 | 44,16 | 44,30 | 0,68% | 2,00 |
| 20.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -3,30% | - |
| 19.01.2026 | 44,34 | 45,50 | 44,34 | 45,50 | 2,25% | 5,00 |
| 16.01.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -3,09% | - |
| 15.01.2026 | 45,92 | 45,92 | 45,92 | 45,92 | 4,79% | 10,00 |
| 14.01.2026 | 43,82 | 43,82 | 43,82 | 43,82 | -2,01% | - |
| 13.01.2026 | 44,72 | 44,72 | 44,72 | 44,72 | 0,18% | - |
| 12.01.2026 | 44,64 | 44,64 | 44,64 | 44,64 | 0,36% | - |
| 09.01.2026 | 44,48 | 44,48 | 44,48 | 44,48 | 0,14% | - |
| 08.01.2026 | 42,12 | 44,42 | 42,12 | 44,42 | 5,36% | 620,00 |
| 07.01.2026 | 42,16 | 42,16 | 42,16 | 42,16 | -2,32% | - |
| 06.01.2026 | 42,46 | 43,16 | 42,46 | 43,16 | 1,27% | 30,00 |
| 05.01.2026 | 42,90 | 42,90 | 42,62 | 42,62 | -2,69% | 100,00 |
| 02.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,69% | - |
| 30.12.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -1,76% | - |
| 29.12.2025 | 43,30 | 44,28 | 43,30 | 44,28 | -0,09% | 8,00 |
| 23.12.2025 | 43,54 | 44,32 | 43,54 | 44,32 | 0,50% | 115,00 |
| 22.12.2025 | 44,06 | 44,10 | 43,62 | 44,10 | 1,94% | 71,00 |
| 19.12.2025 | 43,26 | 43,26 | 43,26 | 43,26 | -0,87% | - |
| 18.12.2025 | 42,62 | 43,64 | 42,62 | 43,64 | 2,83% | 57,00 |
| 17.12.2025 | 42,44 | 42,44 | 42,44 | 42,44 | 0,19% | - |
| 16.12.2025 | 42,36 | 42,36 | 42,36 | 42,36 | 0,28% | - |
| 15.12.2025 | 42,10 | 42,60 | 42,10 | 42,24 | 1,25% | 373,00 |
| 12.12.2025 | 41,72 | 41,72 | 41,72 | 41,72 | 0,10% | - |
| 11.12.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,39% | - |
| 10.12.2025 | 41,52 | 41,52 | 41,52 | 41,52 | -0,72% | - |
| 09.12.2025 | 41,82 | 41,82 | 41,82 | 41,82 | -0,57% | - |
| 08.12.2025 | 41,98 | 42,06 | 41,98 | 42,06 | -1,04% | 408,00 |
| 05.12.2025 | 42,24 | 42,50 | 42,24 | 42,50 | 1,05% | 3,00 |
| 04.12.2025 | 42,06 | 42,06 | 42,06 | 42,06 | -0,05% | - |
| 03.12.2025 | 42,86 | 42,86 | 42,08 | 42,08 | -2,68% | 35,00 |
| 02.12.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 0,23% | - |
| 01.12.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -0,19% | - |
| 28.11.2025 | 43,22 | 43,22 | 43,22 | 43,22 | 0,00% | 231,00 |
| 27.11.2025 | 43,02 | 43,22 | 43,02 | 43,22 | -0,69% | 50,00 |
| 26.11.2025 | 42,98 | 43,52 | 42,98 | 43,52 | 4,21% | 502,00 |
| 25.11.2025 | 41,76 | 41,76 | 41,76 | 41,76 | 0,05% | - |
| 24.11.2025 | 41,74 | 41,74 | 41,74 | 41,74 | 4,04% | 10,00 |
| 21.11.2025 | 40,12 | 40,12 | 40,12 | 40,12 | -0,74% | - |
| 20.11.2025 | 40,38 | 40,42 | 40,38 | 40,42 | -0,35% | 48,00 |
| 19.11.2025 | 40,56 | 40,56 | 40,56 | 40,56 | -1,22% | - |
| 18.11.2025 | 41,08 | 41,34 | 41,06 | 41,06 | 2,29% | 337,00 |
| 17.11.2025 | 40,14 | 40,14 | 40,14 | 40,14 | -2,71% | 600,00 |
| 14.11.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -1,10% | - |
| 13.11.2025 | 41,72 | 41,72 | 41,72 | 41,72 | 1,36% | - |
| 12.11.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 1,73% | - |
| 11.11.2025 | 40,46 | 40,46 | 40,46 | 40,46 | -0,39% | - |
| 10.11.2025 | 40,62 | 40,62 | 40,62 | 40,62 | -0,10% | 50,00 |
| 07.11.2025 | 39,58 | 40,66 | 39,58 | 40,66 | 1,96% | 100,00 |
| 06.11.2025 | 39,88 | 39,88 | 39,88 | 39,88 | 1,94% | 10,00 |
| 05.11.2025 | 39,12 | 39,12 | 39,12 | 39,12 | 1,45% | - |
| 04.11.2025 | 39,40 | 39,40 | 38,56 | 38,56 | -2,82% | 10,00 |
| 03.11.2025 | 39,36 | 39,68 | 39,36 | 39,68 | -0,15% | 15,00 |