32,600€
0,87%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,87% | - |
| 19.12.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -0,55% | - |
| 18.12.2024 | 32,86 | 32,86 | 32,50 | 32,50 | -2,69% | 2.345,00 |
| 17.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,65% | - |
| 16.12.2024 | 33,62 | 33,62 | 33,62 | 33,62 | -0,12% | - |
| 13.12.2024 | 33,66 | 33,66 | 33,66 | 33,66 | -0,12% | - |
| 12.12.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 1,08% | - |
| 11.12.2024 | 33,40 | 33,40 | 33,34 | 33,34 | 0,48% | 1,00 |
| 10.12.2024 | 33,34 | 33,34 | 33,18 | 33,18 | -3,55% | 2,00 |
| 09.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 15,00 |
| 06.12.2024 | 34,24 | 34,24 | 33,80 | 33,80 | -1,92% | 29,00 |
| 05.12.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 1,65% | - |
| 04.12.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,88% | - |
| 03.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,06% | - |
| 02.12.2024 | 33,84 | 33,84 | 33,84 | 33,84 | -0,65% | - |
| 29.11.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -0,76% | - |
| 28.11.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 0,06% | - |
| 27.11.2024 | 34,02 | 34,30 | 33,94 | 34,30 | 2,39% | 431,00 |
| 26.11.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,71% | - |
| 25.11.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 0,90% | - |
| 22.11.2024 | 33,46 | 33,46 | 33,44 | 33,44 | 0,54% | 45,00 |
| 21.11.2024 | 32,99 | 33,26 | 32,66 | 33,26 | 0,42% | - |
| 20.11.2024 | 33,12 | 33,12 | 33,12 | 33,12 | -0,42% | - |
| 19.11.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 1,84% | - |
| 18.11.2024 | 33,18 | 33,18 | 32,66 | 32,66 | -1,63% | 25,00 |
| 15.11.2024 | 33,26 | 33,26 | 33,20 | 33,20 | -1,78% | 10,00 |
| 14.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,41% | - |
| 13.11.2024 | 33,94 | 33,94 | 33,94 | 33,94 | 0,47% | - |
| 12.11.2024 | 34,16 | 34,16 | 33,78 | 33,78 | -0,35% | 100,00 |
| 11.11.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 1,32% | - |
| 08.11.2024 | 34,04 | 34,04 | 33,46 | 33,46 | -1,18% | 30,00 |
| 07.11.2024 | 33,86 | 33,86 | 33,86 | 33,86 | 0,36% | - |
| 06.11.2024 | 33,90 | 33,90 | 33,74 | 33,74 | 2,62% | 40,00 |
| 05.11.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 0,06% | - |
| 04.11.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 1,61% | - |
| 01.11.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 0,19% | - |
| 31.10.2024 | 31,98 | 32,28 | 31,98 | 32,28 | 0,75% | 100,00 |
| 30.10.2024 | 32,38 | 32,38 | 32,04 | 32,04 | -0,93% | 75,00 |
| 29.10.2024 | 33,30 | 33,30 | 32,22 | 32,34 | -3,98% | 451,00 |
| 28.10.2024 | 33,68 | 33,68 | 33,68 | 33,68 | -0,65% | 40,00 |
| 25.10.2024 | 33,52 | 33,90 | 33,50 | 33,90 | -0,99% | 453,00 |
| 24.10.2024 | 33,12 | 34,24 | 33,12 | 34,24 | 2,70% | 8,00 |
| 23.10.2024 | 33,34 | 33,34 | 33,34 | 33,34 | -0,18% | - |
| 22.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,24% | - |
| 21.10.2024 | 33,82 | 33,82 | 33,82 | 33,82 | 0,36% | - |
| 18.10.2024 | 33,74 | 33,74 | 33,70 | 33,70 | 0,84% | 200,00 |
| 17.10.2024 | 33,54 | 33,54 | 33,42 | 33,42 | -2,62% | 27,00 |
| 16.10.2024 | 33,52 | 34,32 | 33,52 | 34,32 | 1,45% | 1,00 |
| 15.10.2024 | 33,77 | 33,89 | 33,65 | 33,83 | 1,96% | - |
| 14.10.2024 | 32,90 | 33,20 | 32,90 | 33,18 | -1,31% | 8,00 |
| 11.10.2024 | 32,64 | 33,62 | 32,64 | 33,62 | 3,13% | 1,00 |
| 10.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,80% | - |
| 09.10.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -2,06% | - |
| 08.10.2024 | 32,34 | 33,02 | 32,34 | 33,02 | 1,73% | 20,00 |
| 07.10.2024 | 32,36 | 32,46 | 32,36 | 32,46 | 2,08% | 378,00 |
| 04.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,75% | 216,00 |
| 03.10.2024 | 32,36 | 32,70 | 32,36 | 32,70 | 1,36% | 250,00 |
| 02.10.2024 | 31,50 | 32,26 | 31,50 | 32,26 | 1,45% | 5,00 |
| 01.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,61% | - |
| 30.09.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -2,47% | - |
| 27.09.2024 | 32,10 | 33,14 | 32,10 | 33,14 | 1,04% | 67,00 |
| 26.09.2024 | 32,06 | 32,94 | 32,06 | 32,80 | 2,56% | 41,00 |
| 25.09.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,74% | - |
| 24.09.2024 | 32,70 | 32,98 | 32,22 | 32,22 | -0,86% | 107,00 |
| 23.09.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,55% | - |
| 20.09.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 0,55% | - |
| 19.09.2024 | 32,94 | 32,94 | 32,50 | 32,50 | -1,28% | 150,00 |
| 18.09.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -2,49% | - |
| 17.09.2024 | 33,30 | 33,76 | 33,30 | 33,76 | 1,93% | 1,00 |
| 16.09.2024 | 33,12 | 33,12 | 33,12 | 33,12 | -0,42% | - |
| 13.09.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 0,00% | - |
| 12.09.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,36% | - |
| 11.09.2024 | 33,68 | 33,68 | 33,38 | 33,38 | -1,30% | 400,00 |
| 10.09.2024 | 33,82 | 33,82 | 33,82 | 33,82 | 1,26% | - |
| 09.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,77% | - |
| 06.09.2024 | 33,66 | 33,66 | 33,66 | 33,66 | 0,66% | - |
| 05.09.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,66% | - |
| 04.09.2024 | 33,26 | 33,26 | 33,22 | 33,22 | -0,30% | 25,00 |
| 03.09.2024 | 33,32 | 33,32 | 33,32 | 33,32 | -2,34% | - |
| 02.09.2024 | 33,36 | 34,12 | 33,36 | 34,12 | 2,40% | 100,00 |
| 30.08.2024 | 33,18 | 33,32 | 33,18 | 33,32 | 0,79% | 50,00 |
| 29.08.2024 | 33,30 | 33,30 | 33,06 | 33,06 | 1,91% | 17,00 |
| 28.08.2024 | 32,44 | 32,44 | 32,44 | 32,44 | -1,46% | - |
| 27.08.2024 | 32,06 | 32,92 | 32,06 | 32,92 | 0,30% | 100,00 |
| 26.08.2024 | 32,82 | 32,82 | 32,82 | 32,82 | 3,14% | 75,00 |
| 23.08.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -1,73% | - |
| 22.08.2024 | 31,88 | 32,38 | 31,88 | 32,38 | 2,21% | 40,00 |
| 21.08.2024 | 31,50 | 31,68 | 31,50 | 31,68 | -0,56% | 20,00 |
| 20.08.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -0,62% | - |
| 19.08.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -2,55% | - |
| 16.08.2024 | 32,10 | 32,90 | 32,10 | 32,90 | 3,79% | 400,00 |
| 15.08.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,38% | - |
| 14.08.2024 | 31,58 | 31,58 | 31,58 | 31,58 | 0,06% | - |
| 13.08.2024 | 31,56 | 31,56 | 31,56 | 31,56 | 1,28% | - |
| 12.08.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 0,00% | - |
| 09.08.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -0,38% | - |
| 08.08.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -2,55% | - |
| 07.08.2024 | 32,54 | 32,54 | 31,16 | 32,10 | 1,58% | 600,00 |
| 06.08.2024 | 31,16 | 31,60 | 31,16 | 31,60 | -2,77% | 20,00 |
| 05.08.2024 | 32,82 | 33,54 | 32,50 | 32,50 | -2,29% | 196,00 |