£47,817
1,26%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 46,60 | 47,59 | 46,60 | 47,50 | 0,59% | - |
| 19.02.2026 | 47,36 | 47,39 | 46,90 | 47,22 | -0,30% | 66.817,00 |
| 18.02.2026 | 47,18 | 47,96 | 47,18 | 47,36 | 0,25% | 101.148,00 |
| 17.02.2026 | 46,99 | 47,54 | 46,98 | 47,24 | 0,43% | 250.727,00 |
| 16.02.2026 | 46,82 | 47,04 | 46,32 | 47,04 | -0,34% | 62.094,00 |
| 13.02.2026 | 47,18 | 47,26 | 46,50 | 47,20 | -0,04% | 141.582,00 |
| 12.02.2026 | 46,24 | 47,40 | 45,86 | 47,22 | 1,99% | 129.331,00 |
| 11.02.2026 | 44,94 | 46,58 | 44,94 | 46,30 | 3,39% | 140.971,00 |
| 10.02.2026 | 43,45 | 45,26 | 43,45 | 44,78 | 4,68% | 182.648,00 |
| 09.02.2026 | 42,63 | 42,95 | 42,58 | 42,78 | -0,05% | 91.608,00 |
| 06.02.2026 | 42,48 | 43,18 | 42,40 | 42,80 | 0,85% | 154.915,00 |
| 05.02.2026 | 42,16 | 42,68 | 41,80 | 42,44 | 0,33% | 94.042,00 |
| 04.02.2026 | 40,84 | 42,30 | 40,80 | 42,30 | 3,98% | 142.532,00 |
| 03.02.2026 | 40,18 | 40,78 | 40,06 | 40,68 | 1,09% | 89.863,00 |
| 02.02.2026 | 40,14 | 40,40 | 39,86 | 40,24 | 1,62% | 108.110,00 |
| 30.01.2026 | 39,66 | 39,78 | 39,47 | 39,60 | 0,00% | 99.585,00 |
| 29.01.2026 | 39,36 | 39,66 | 39,32 | 39,60 | 0,56% | 57.940,00 |
| 28.01.2026 | 38,84 | 39,38 | 38,72 | 39,38 | 0,66% | 50.462,00 |
| 27.01.2026 | 39,16 | 39,16 | 38,80 | 39,12 | 0,20% | 52.322,00 |
| 26.01.2026 | 39,00 | 39,12 | 38,61 | 39,04 | 0,64% | 38.561,00 |
| 23.01.2026 | 38,21 | 38,90 | 38,21 | 38,79 | -0,74% | 89.107,00 |
| 22.01.2026 | 39,27 | 39,42 | 38,90 | 39,08 | 0,67% | 76.778,00 |
| 21.01.2026 | 39,18 | 39,46 | 38,80 | 38,82 | -0,97% | 76.810,00 |
| 20.01.2026 | 39,22 | 39,53 | 39,08 | 39,20 | 0,23% | 173.784,00 |
| 19.01.2026 | 39,26 | 39,26 | 38,92 | 39,11 | -0,10% | 54.864,00 |
| 16.01.2026 | 39,08 | 39,68 | 38,97 | 39,15 | -0,18% | 81.499,00 |
| 15.01.2026 | 39,08 | 39,58 | 39,06 | 39,22 | 0,46% | 103.344,00 |
| 14.01.2026 | 38,55 | 39,36 | 38,47 | 39,04 | 1,51% | 122.710,00 |
| 13.01.2026 | 39,18 | 39,46 | 38,32 | 38,46 | -2,14% | 171.504,00 |
| 12.01.2026 | 39,34 | 39,71 | 39,14 | 39,30 | 0,00% | 69.455,00 |
| 09.01.2026 | 39,18 | 39,56 | 39,18 | 39,30 | 0,31% | 49.178,00 |
| 08.01.2026 | 37,05 | 39,25 | 37,05 | 39,18 | 5,55% | 152.170,00 |
| 07.01.2026 | 36,68 | 37,26 | 36,54 | 37,12 | 0,60% | 84.715,00 |
| 06.01.2026 | 37,10 | 37,21 | 36,73 | 36,90 | -0,65% | 93.287,00 |
| 05.01.2026 | 37,70 | 37,75 | 36,86 | 37,14 | -1,49% | 90.638,00 |
| 02.01.2026 | 38,46 | 38,52 | 37,58 | 37,70 | -1,93% | 68.078,00 |
| 31.12.2025 | 38,54 | 38,64 | 38,42 | 38,44 | -0,36% | 19.750,00 |
| 30.12.2025 | 38,28 | 38,61 | 38,24 | 38,58 | 0,94% | 15.653,00 |
| 29.12.2025 | 38,20 | 38,41 | 38,08 | 38,22 | -0,31% | 26.015,00 |
| 24.12.2025 | 38,40 | 38,46 | 38,28 | 38,34 | -0,05% | 13.304,00 |
| 23.12.2025 | 38,40 | 38,52 | 38,34 | 38,36 | -0,05% | 60.811,00 |
| 22.12.2025 | 38,31 | 38,42 | 38,10 | 38,38 | -1,08% | 45.858,00 |
| 19.12.2025 | 38,00 | 38,82 | 37,92 | 38,80 | 1,31% | 185.214,00 |
| 18.12.2025 | 37,92 | 38,30 | 37,78 | 38,30 | 1,32% | 97.482,00 |
| 17.12.2025 | 37,33 | 37,80 | 37,28 | 37,80 | 1,18% | 79.001,00 |
| 16.12.2025 | 37,61 | 37,66 | 37,30 | 37,36 | -0,11% | 66.735,00 |
| 15.12.2025 | 37,16 | 37,60 | 37,02 | 37,40 | 0,92% | 101.609,00 |
| 12.12.2025 | 36,66 | 37,17 | 36,66 | 37,06 | 0,82% | 32.862,00 |
| 11.12.2025 | 36,48 | 36,94 | 36,42 | 36,76 | 0,71% | 83.261,00 |
| 10.12.2025 | 36,34 | 36,66 | 36,14 | 36,50 | 0,22% | 101.728,00 |
| 09.12.2025 | 36,48 | 36,76 | 36,34 | 36,42 | -0,33% | 116.284,00 |
| 08.12.2025 | 36,94 | 36,94 | 36,46 | 36,54 | -0,71% | 51.990,00 |
| 05.12.2025 | 36,84 | 37,10 | 36,79 | 36,80 | -0,41% | 55.695,00 |
| 04.12.2025 | 36,96 | 37,10 | 36,72 | 36,95 | -0,14% | 123.420,00 |
| 03.12.2025 | 37,53 | 37,64 | 36,90 | 37,00 | -1,70% | 87.499,00 |
| 02.12.2025 | 38,14 | 38,40 | 37,64 | 37,64 | -1,13% | 59.625,00 |
| 01.12.2025 | 37,82 | 38,10 | 37,76 | 38,07 | 0,13% | 58.551,00 |
| 28.11.2025 | 37,78 | 38,24 | 37,68 | 38,02 | 0,45% | 53.858,00 |
| 27.11.2025 | 38,01 | 38,01 | 37,52 | 37,85 | 0,03% | 40.100,00 |
| 26.11.2025 | 37,83 | 38,00 | 37,54 | 37,84 | -0,47% | 111.738,00 |
| 25.11.2025 | 36,88 | 38,26 | 36,80 | 38,02 | 3,04% | 254.258,00 |
| 24.11.2025 | 36,92 | 37,10 | 36,66 | 36,90 | 1,10% | 137.919,00 |
| 21.11.2025 | 35,82 | 36,67 | 35,81 | 36,50 | 2,01% | 156.924,00 |
| 20.11.2025 | 35,61 | 35,90 | 35,42 | 35,78 | 0,51% | 87.921,00 |
| 19.11.2025 | 35,73 | 36,20 | 35,60 | 35,60 | -0,45% | 85.469,00 |
| 18.11.2025 | 35,99 | 36,50 | 35,72 | 35,76 | -1,43% | 124.362,00 |
| 17.11.2025 | 36,32 | 36,56 | 36,08 | 36,28 | 0,06% | 44.402,00 |
| 14.11.2025 | 36,62 | 36,63 | 36,16 | 36,26 | -0,87% | 107.803,00 |
| 13.11.2025 | 37,04 | 37,34 | 36,58 | 36,58 | -0,87% | 156.756,00 |
| 12.11.2025 | 36,70 | 37,05 | 36,58 | 36,90 | 1,04% | 180.885,00 |
| 11.11.2025 | 36,00 | 36,55 | 35,92 | 36,52 | 2,04% | 104.160,00 |
| 10.11.2025 | 35,54 | 36,00 | 35,54 | 35,79 | 0,87% | 62.706,00 |
| 07.11.2025 | 35,22 | 35,64 | 35,15 | 35,48 | 1,31% | 90.499,00 |
| 06.11.2025 | 35,02 | 35,14 | 34,71 | 35,02 | -0,51% | 98.747,00 |
| 05.11.2025 | 34,76 | 35,35 | 34,67 | 35,20 | 1,85% | 130.356,00 |
| 04.11.2025 | 34,50 | 34,65 | 34,07 | 34,56 | -0,12% | 108.243,00 |
| 03.11.2025 | 34,56 | 34,78 | 34,38 | 34,60 | -0,14% | 162.224,00 |
| 31.10.2025 | 34,66 | 34,70 | 34,46 | 34,65 | -0,03% | 104.014,00 |
| 30.10.2025 | 34,68 | 34,68 | 34,34 | 34,66 | 0,17% | 103.151,00 |
| 29.10.2025 | 34,80 | 35,04 | 34,53 | 34,60 | -1,03% | 136.619,00 |
| 28.10.2025 | 34,82 | 34,98 | 34,66 | 34,96 | 0,69% | 96.149,00 |
| 27.10.2025 | 34,52 | 34,74 | 34,42 | 34,72 | 0,12% | 131.895,00 |
| 24.10.2025 | 34,68 | 34,82 | 34,52 | 34,68 | -0,23% | 155.459,00 |
| 23.10.2025 | 34,62 | 34,76 | 34,32 | 34,76 | -0,17% | 143.267,00 |
| 22.10.2025 | 35,20 | 35,20 | 34,12 | 34,82 | -0,68% | 150.472,00 |
| 21.10.2025 | 35,12 | 35,51 | 33,72 | 35,06 | -0,90% | 343.216,00 |
| 20.10.2025 | 35,06 | 35,55 | 35,04 | 35,38 | -0,34% | 102.888,00 |
| 17.10.2025 | 35,22 | 35,58 | 35,01 | 35,50 | 1,60% | 269.213,00 |
| 16.10.2025 | 34,10 | 34,94 | 34,06 | 34,94 | 2,83% | 169.991,00 |
| 15.10.2025 | 34,14 | 34,21 | 33,78 | 33,98 | -0,35% | 93.916,00 |
| 14.10.2025 | 33,98 | 34,17 | 33,86 | 34,10 | 1,19% | 158.103,00 |
| 13.10.2025 | 33,74 | 33,97 | 33,58 | 33,70 | -0,12% | 122.506,00 |
| 10.10.2025 | 33,64 | 33,86 | 33,56 | 33,74 | 0,84% | 108.311,00 |
| 09.10.2025 | 33,56 | 33,64 | 33,28 | 33,46 | -0,21% | 62.938,00 |
| 08.10.2025 | 33,50 | 33,61 | 33,32 | 33,53 | 0,12% | 49.933,00 |
| 07.10.2025 | 33,44 | 33,49 | 33,10 | 33,49 | 0,63% | 58.112,00 |
| 06.10.2025 | 32,83 | 33,40 | 32,70 | 33,28 | 0,36% | 194.622,00 |
| 03.10.2025 | 33,62 | 33,71 | 33,06 | 33,16 | -1,07% | 171.991,00 |
| 02.10.2025 | 34,15 | 34,15 | 33,14 | 33,52 | -1,24% | 316.746,00 |
| 01.10.2025 | 34,90 | 34,90 | 33,94 | 33,94 | -3,14% | 190.183,00 |