53,550€
-0,65%
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 |
|---|---|---|---|---|---|---|
| 28.08.2026 | 53,30 | 53,70 | 53,30 | 53,70 | -0,37% | 10,00 |
| 27.08.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 0,19% | 364,00 |
| 26.08.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -0,37% | - |
| 25.08.2026 | 53,70 | 54,00 | 53,70 | 54,00 | 0,56% | 10,00 |
| 24.08.2026 | 53,00 | 53,70 | 53,00 | 53,70 | 2,09% | 30,00 |
| 21.08.2026 | 51,40 | 52,60 | 51,40 | 52,60 | 0,57% | 1.460,00 |
| 20.08.2026 | 51,20 | 52,30 | 51,20 | 52,30 | 4,60% | 920,00 |
| 19.08.2026 | 53,00 | 53,00 | 50,00 | 50,00 | -5,48% | 50,00 |
| 18.08.2026 | 52,80 | 52,90 | 52,80 | 52,90 | -2,22% | 4,00 |
| 17.08.2026 | 53,90 | 54,10 | 53,20 | 54,10 | 0,37% | 297,00 |
| 14.08.2026 | 54,40 | 54,40 | 53,90 | 53,90 | -0,92% | 1.000,00 |
| 13.08.2026 | 53,70 | 54,40 | 53,70 | 54,40 | 2,45% | 8,00 |
| 12.08.2026 | 53,80 | 53,80 | 53,10 | 53,10 | -2,93% | 1.000,00 |
| 11.08.2026 | 55,20 | 55,20 | 54,70 | 54,70 | -2,84% | 340,00 |
| 10.08.2026 | 57,40 | 57,40 | 56,30 | 56,30 | -1,75% | 465,00 |
| 07.08.2026 | 57,30 | 57,30 | 57,30 | 57,30 | -1,88% | - |
| 06.08.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -2,34% | - |
| 05.08.2026 | 56,70 | 59,80 | 56,70 | 59,80 | 5,28% | 23,00 |
| 04.08.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -0,70% | - |
| 03.08.2026 | 58,30 | 58,30 | 57,20 | 57,20 | -2,05% | 75,00 |
| 31.07.2026 | 58,90 | 58,90 | 58,40 | 58,40 | 0,17% | 170,00 |
| 30.07.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -0,68% | - |
| 29.07.2026 | 58,70 | 58,70 | 58,70 | 58,70 | -1,18% | 35,00 |
| 28.07.2026 | 57,20 | 59,40 | 57,20 | 59,40 | 4,58% | 500,00 |
| 27.07.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 1,97% | - |
| 24.07.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -1,59% | - |
| 23.07.2026 | 57,80 | 57,80 | 56,60 | 56,60 | -1,39% | 65,00 |
| 22.07.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 0,35% | - |
| 21.07.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -0,87% | 127,00 |
| 20.07.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -0,35% | 50,00 |
| 17.07.2026 | 57,90 | 57,90 | 57,90 | 57,90 | 0,70% | - |
| 16.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -0,52% | - |
| 15.07.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 0,52% | - |
| 14.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -0,52% | - |
| 13.07.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 0,52% | 7,00 |
| 10.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 0,35% | - |
| 09.07.2026 | 57,60 | 57,60 | 57,30 | 57,30 | -2,05% | 20,00 |
| 08.07.2026 | 59,00 | 59,00 | 58,50 | 58,50 | -1,68% | 178,00 |
| 07.07.2026 | 58,80 | 59,50 | 58,80 | 59,50 | -1,16% | 6,00 |
| 06.07.2026 | 60,00 | 60,20 | 60,00 | 60,20 | 1,52% | 170,00 |
| 03.07.2026 | 59,60 | 59,60 | 59,10 | 59,30 | 1,02% | 4.843,00 |
| 02.07.2026 | 57,50 | 58,70 | 57,50 | 58,70 | 3,53% | 107,00 |
| 01.07.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -1,56% | - |
| 30.06.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 1,77% | - |
| 29.06.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 2,54% | - |
| 26.06.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -1,08% | - |
| 25.06.2026 | 55,10 | 55,80 | 55,10 | 55,80 | 1,82% | 1,00 |
| 24.06.2026 | 53,60 | 54,80 | 53,60 | 54,80 | 4,58% | 170,00 |
| 23.06.2026 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 22.06.2026 | 52,30 | 52,60 | 52,30 | 52,60 | 0,00% | 1.000,00 |
| 19.06.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,57% | 31,00 |
| 18.06.2026 | 52,70 | 52,70 | 52,30 | 52,30 | -0,95% | 300,00 |
| 17.06.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -1,31% | - |
| 16.06.2026 | 53,00 | 53,50 | 53,00 | 53,50 | 0,75% | 48,00 |
| 15.06.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 0,38% | - |
| 12.06.2026 | 52,90 | 52,90 | 52,90 | 52,90 | 1,93% | - |
| 11.06.2026 | 51,90 | 51,90 | 51,90 | 51,90 | 1,57% | - |
| 10.06.2026 | 51,10 | 51,10 | 51,10 | 51,10 | -0,78% | - |
| 09.06.2026 | 49,90 | 51,50 | 49,90 | 51,50 | 2,39% | 150,00 |
| 08.06.2026 | 49,25 | 50,30 | 49,25 | 50,30 | 2,65% | 360,00 |
| 05.06.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 04.06.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 03.06.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 02.06.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,20% | - |
| 01.06.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -1,21% | - |
| 29.05.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -1,20% | - |
| 28.05.2026 | 49,75 | 50,10 | 49,75 | 50,10 | 1,73% | 180,00 |
| 27.05.2026 | 49,25 | 49,25 | 49,25 | 49,25 | -0,61% | - |
| 26.05.2026 | 49,55 | 49,55 | 49,55 | 49,55 | 0,10% | - |
| 25.05.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -1,20% | 20,00 |
| 22.05.2026 | 49,20 | 50,10 | 49,20 | 50,10 | 2,98% | 500,00 |
| 21.05.2026 | 48,65 | 48,65 | 48,65 | 48,65 | 0,10% | - |
| 20.05.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 19.05.2026 | 47,85 | 48,40 | 47,85 | 48,40 | 0,10% | 430,00 |
| 18.05.2026 | 46,95 | 48,35 | 46,95 | 48,35 | 1,68% | 62,00 |
| 15.05.2026 | 47,20 | 47,55 | 47,20 | 47,55 | -2,96% | 50,00 |
| 14.05.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -1,11% | 79,00 |
| 13.05.2026 | 49,55 | 49,55 | 49,55 | 49,55 | 1,02% | - |
| 12.05.2026 | 48,05 | 49,05 | 48,05 | 49,05 | 0,72% | 880,00 |
| 11.05.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -1,62% | - |
| 08.05.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 0,61% | - |
| 07.05.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -4,28% | - |
| 06.05.2026 | 50,30 | 51,40 | 50,30 | 51,40 | 1,78% | 3.500,00 |
| 05.05.2026 | 49,45 | 50,50 | 49,45 | 50,50 | 0,40% | 3.443,00 |
| 04.05.2026 | 49,95 | 50,30 | 49,95 | 50,30 | 0,90% | 200,00 |
| 30.04.2026 | 48,60 | 49,85 | 48,60 | 49,85 | 2,78% | 68,00 |
| 29.04.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -0,82% | - |
| 28.04.2026 | 47,65 | 48,90 | 47,65 | 48,90 | 2,09% | 310,00 |
| 27.04.2026 | 48,00 | 48,00 | 47,90 | 47,90 | -1,34% | 6,00 |
| 24.04.2026 | 46,10 | 48,55 | 46,10 | 48,55 | 1,78% | 76,00 |
| 23.04.2026 | 46,90 | 47,70 | 46,90 | 47,70 | -2,45% | 4,00 |
| 22.04.2026 | 47,10 | 48,90 | 47,10 | 48,90 | -1,01% | 1.000,00 |
| 21.04.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -2,37% | - |
| 20.04.2026 | 48,65 | 50,60 | 48,65 | 50,60 | 0,40% | 62,00 |
| 17.04.2026 | 48,50 | 50,40 | 48,50 | 50,40 | -3,63% | 500,00 |
| 16.04.2026 | 48,15 | 52,30 | 48,15 | 52,30 | 6,95% | 10,00 |
| 15.04.2026 | 48,90 | 48,90 | 48,90 | 48,90 | 0,82% | - |
| 14.04.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -1,02% | - |
| 13.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 1,03% | - |
| 10.04.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -3,19% | - |