£28,344
0,62%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 28,22 | 28,34 | 27,97 | 28,17 | -0,49% | 61.808,00 |
| 11.11.2024 | 28,14 | 28,44 | 28,14 | 28,31 | 1,29% | 81.619,00 |
| 08.11.2024 | 28,06 | 28,06 | 27,78 | 27,95 | -0,78% | 213.046,00 |
| 07.11.2024 | 28,26 | 28,30 | 27,89 | 28,17 | 0,39% | 150.516,00 |
| 06.11.2024 | 28,18 | 28,60 | 27,82 | 28,06 | 1,23% | 159.443,00 |
| 05.11.2024 | 27,42 | 27,79 | 27,38 | 27,72 | 0,69% | 158.403,00 |
| 04.11.2024 | 27,51 | 27,74 | 27,47 | 27,53 | 0,22% | 146.586,00 |
| 01.11.2024 | 27,00 | 27,54 | 26,88 | 27,47 | 1,37% | 116.843,00 |
| 31.10.2024 | 27,22 | 27,44 | 26,98 | 27,10 | 1,38% | 187.938,00 |
| 30.10.2024 | 26,84 | 26,96 | 26,68 | 26,73 | -0,67% | 124.058,00 |
| 29.10.2024 | 27,60 | 27,63 | 26,91 | 26,91 | -2,61% | 90.347,00 |
| 28.10.2024 | 27,72 | 27,76 | 27,54 | 27,63 | -0,32% | 82.773,00 |
| 25.10.2024 | 27,90 | 27,90 | 27,56 | 27,72 | -0,36% | 50.382,00 |
| 24.10.2024 | 27,76 | 28,06 | 27,69 | 27,82 | 0,40% | 92.913,00 |
| 23.10.2024 | 27,78 | 27,88 | 27,66 | 27,71 | -0,57% | 96.131,00 |
| 22.10.2024 | 27,92 | 28,11 | 27,66 | 27,87 | -0,46% | 79.679,00 |
| 21.10.2024 | 28,30 | 28,35 | 27,95 | 28,00 | -0,99% | 56.368,00 |
| 18.10.2024 | 28,06 | 28,30 | 27,96 | 28,28 | 0,14% | 24.327,00 |
| 17.10.2024 | 28,08 | 28,26 | 27,94 | 28,24 | 0,39% | 88.145,00 |
| 16.10.2024 | 28,03 | 28,23 | 27,94 | 28,13 | -0,49% | 68.910,00 |
| 15.10.2024 | 28,20 | 28,35 | 28,16 | 28,27 | 0,92% | 83.413,00 |
| 14.10.2024 | 27,54 | 28,01 | 27,52 | 28,01 | 1,71% | 60.722,00 |
| 11.10.2024 | 27,46 | 27,60 | 27,32 | 27,54 | 0,44% | 39.830,00 |
| 10.10.2024 | 27,52 | 27,74 | 27,31 | 27,42 | 0,15% | 81.141,00 |
| 09.10.2024 | 27,14 | 27,38 | 27,13 | 27,38 | 0,74% | 26.927,00 |
| 08.10.2024 | 27,11 | 27,35 | 27,08 | 27,18 | -0,66% | 123.580,00 |
| 07.10.2024 | 27,10 | 27,42 | 27,08 | 27,36 | 0,74% | 139.708,00 |
| 04.10.2024 | 26,84 | 27,16 | 26,75 | 27,16 | 1,27% | 104.972,00 |
| 03.10.2024 | 27,22 | 27,22 | 26,63 | 26,82 | -1,61% | 132.242,00 |
| 02.10.2024 | 26,40 | 27,26 | 26,20 | 27,26 | 3,34% | 233.073,00 |
| 01.10.2024 | 26,68 | 26,92 | 26,28 | 26,38 | -0,98% | 95.418,00 |
| 30.09.2024 | 27,00 | 27,02 | 26,57 | 26,64 | -1,62% | 142.751,00 |
| 27.09.2024 | 26,88 | 27,16 | 26,84 | 27,08 | 0,82% | 172.537,00 |
| 26.09.2024 | 27,13 | 27,19 | 26,78 | 26,86 | -0,22% | 133.293,00 |
| 25.09.2024 | 26,84 | 26,97 | 26,78 | 26,92 | 0,22% | 227.440,00 |
| 24.09.2024 | 27,42 | 27,46 | 26,77 | 26,86 | -1,61% | 175.718,00 |
| 23.09.2024 | 27,41 | 27,60 | 27,28 | 27,30 | -0,18% | 56.881,00 |
| 20.09.2024 | 27,55 | 27,60 | 27,26 | 27,35 | -1,05% | 94.633,00 |
| 19.09.2024 | 27,90 | 27,94 | 27,53 | 27,64 | -0,50% | 148.404,00 |
| 18.09.2024 | 28,04 | 28,04 | 27,76 | 27,78 | -0,71% | 37.908,00 |
| 17.09.2024 | 28,24 | 28,26 | 27,96 | 27,98 | -0,14% | 111.806,00 |
| 16.09.2024 | 28,06 | 28,11 | 27,99 | 28,02 | -0,18% | 109.390,00 |
| 13.09.2024 | 28,17 | 28,18 | 28,04 | 28,07 | -0,32% | 89.586,00 |
| 12.09.2024 | 28,21 | 28,23 | 28,01 | 28,16 | 0,43% | 75.125,00 |
| 11.09.2024 | 28,42 | 28,49 | 28,00 | 28,04 | -1,68% | 70.155,00 |
| 10.09.2024 | 28,47 | 28,79 | 28,44 | 28,52 | -0,83% | 66.376,00 |
| 09.09.2024 | 28,42 | 28,76 | 28,35 | 28,76 | 2,24% | 92.674,00 |
| 06.09.2024 | 28,46 | 28,54 | 28,13 | 28,13 | -1,37% | 70.766,00 |
| 05.09.2024 | 28,30 | 28,58 | 28,30 | 28,52 | 0,81% | 80.927,00 |
| 04.09.2024 | 28,04 | 28,36 | 28,02 | 28,29 | 0,46% | 68.910,00 |
| 03.09.2024 | 28,18 | 28,26 | 27,98 | 28,16 | -0,21% | 66.528,00 |
| 02.09.2024 | 28,24 | 28,26 | 28,04 | 28,22 | 0,07% | 23.856,00 |
| 30.08.2024 | 28,05 | 28,33 | 28,04 | 28,20 | 0,50% | 76.180,00 |
| 29.08.2024 | 28,21 | 28,22 | 27,82 | 28,06 | -0,71% | 68.764,00 |
| 28.08.2024 | 27,58 | 28,26 | 27,58 | 28,26 | 2,95% | 74.104,00 |
| 27.08.2024 | 27,26 | 27,45 | 27,18 | 27,45 | -0,24% | 77.972,00 |
| 26.08.2024 | 27,38 | 27,54 | 27,35 | 27,52 | 0,90% | - |
| 23.08.2024 | 27,10 | 27,34 | 27,10 | 27,27 | 0,55% | 29.958,00 |
| 22.08.2024 | 27,32 | 27,36 | 26,76 | 27,12 | -0,59% | 55.096,00 |
| 21.08.2024 | 26,98 | 27,28 | 26,94 | 27,28 | 1,11% | 33.968,00 |
| 20.08.2024 | 27,34 | 27,34 | 26,98 | 26,98 | -1,17% | 44.224,00 |
| 19.08.2024 | 27,32 | 27,44 | 27,22 | 27,30 | -0,58% | 29.123,00 |
| 16.08.2024 | 27,52 | 27,56 | 27,28 | 27,46 | -0,07% | 44.776,00 |
| 15.08.2024 | 27,53 | 27,66 | 27,34 | 27,48 | 0,59% | 43.272,00 |
| 14.08.2024 | 27,36 | 27,38 | 27,18 | 27,32 | 0,55% | 43.993,00 |
| 13.08.2024 | 27,10 | 27,28 | 27,04 | 27,17 | 0,22% | 68.569,00 |
| 12.08.2024 | 26,92 | 27,28 | 26,92 | 27,11 | 1,23% | 77.700,00 |
| 09.08.2024 | 26,72 | 27,16 | 26,68 | 26,78 | -0,07% | 62.829,00 |
| 08.08.2024 | 27,05 | 27,05 | 26,58 | 26,80 | -0,67% | 165.119,00 |
| 07.08.2024 | 27,36 | 27,52 | 26,48 | 26,98 | -1,32% | 185.588,00 |
| 06.08.2024 | 26,90 | 27,48 | 26,90 | 27,34 | 1,48% | 135.351,00 |
| 05.08.2024 | 28,10 | 28,42 | 26,86 | 26,94 | -4,87% | 143.093,00 |
| 02.08.2024 | 28,26 | 28,66 | 28,12 | 28,32 | -0,11% | 103.704,00 |
| 01.08.2024 | 28,46 | 28,58 | 28,29 | 28,35 | -0,04% | 43.321,00 |
| 31.07.2024 | 28,72 | 28,82 | 28,35 | 28,36 | -0,70% | 62.085,00 |
| 30.07.2024 | 28,30 | 28,57 | 28,22 | 28,56 | 1,10% | 38.019,00 |
| 29.07.2024 | 28,48 | 28,52 | 28,20 | 28,25 | -1,05% | 41.784,00 |
| 26.07.2024 | 28,16 | 28,57 | 28,11 | 28,55 | 1,38% | 59.594,00 |
| 25.07.2024 | 27,88 | 28,23 | 27,78 | 28,16 | 1,00% | 40.083,00 |
| 24.07.2024 | 27,70 | 27,94 | 27,70 | 27,88 | 0,07% | 19.127,00 |
| 23.07.2024 | 27,83 | 27,99 | 27,74 | 27,86 | -0,29% | 54.026,00 |
| 22.07.2024 | 27,72 | 28,00 | 27,69 | 27,94 | 1,60% | 42.373,00 |
| 19.07.2024 | 27,57 | 27,57 | 27,26 | 27,50 | -0,72% | 36.795,00 |
| 18.07.2024 | 27,42 | 27,70 | 27,42 | 27,70 | 1,39% | 39.872,00 |
| 17.07.2024 | 26,84 | 27,42 | 26,84 | 27,32 | 1,56% | 48.980,00 |
| 16.07.2024 | 26,58 | 26,96 | 26,58 | 26,90 | 0,15% | 56.891,00 |
| 15.07.2024 | 27,02 | 27,22 | 26,84 | 26,86 | -1,54% | 33.821,00 |
| 12.07.2024 | 26,98 | 27,30 | 26,86 | 27,28 | 1,34% | 31.766,00 |
| 11.07.2024 | 27,08 | 27,08 | 26,64 | 26,92 | -0,66% | 55.728,00 |
| 10.07.2024 | 27,11 | 27,24 | 27,02 | 27,10 | 0,18% | 28.141,00 |
| 09.07.2024 | 27,24 | 27,48 | 27,02 | 27,05 | -0,84% | 107.274,00 |
| 08.07.2024 | 26,82 | 27,44 | 26,82 | 27,28 | 1,75% | 46.019,00 |
| 05.07.2024 | 27,00 | 27,20 | 26,78 | 26,81 | -0,63% | 39.542,00 |
| 04.07.2024 | 26,85 | 27,20 | 26,85 | 26,98 | 0,30% | 18.817,00 |
| 03.07.2024 | 26,96 | 26,97 | 26,62 | 26,90 | 0,30% | 66.276,00 |
| 02.07.2024 | 26,86 | 26,99 | 26,74 | 26,82 | -0,37% | 43.404,00 |
| 01.07.2024 | 27,12 | 27,18 | 26,75 | 26,92 | -0,15% | 84.207,00 |
| 28.06.2024 | 27,31 | 27,31 | 26,90 | 26,96 | -0,88% | 27.033,00 |
| 27.06.2024 | 27,48 | 27,53 | 27,14 | 27,20 | -1,02% | 60.404,00 |
| 26.06.2024 | 27,78 | 27,78 | 27,24 | 27,48 | 0,66% | 48.399,00 |