£35,937
-0,06%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 36,04 | 36,33 | 36,03 | 36,33 | 1,03% | - |
| 22.09.2025 | 36,22 | 36,33 | 35,96 | 35,96 | -1,32% | 49.195,00 |
| 19.09.2025 | 35,84 | 36,46 | 35,78 | 36,44 | 2,07% | 122.318,00 |
| 18.09.2025 | 35,95 | 35,96 | 35,65 | 35,70 | -0,64% | 99.377,00 |
| 17.09.2025 | 36,16 | 36,28 | 35,88 | 35,93 | -0,14% | 83.793,00 |
| 16.09.2025 | 36,78 | 36,78 | 35,98 | 35,98 | -2,55% | 106.761,00 |
| 15.09.2025 | 37,30 | 37,30 | 36,87 | 36,92 | -0,67% | 54.529,00 |
| 12.09.2025 | 37,11 | 37,28 | 36,96 | 37,17 | 0,24% | 71.767,00 |
| 11.09.2025 | 37,05 | 37,21 | 36,93 | 37,08 | -0,08% | - |
| 10.09.2025 | 37,45 | 37,81 | 37,08 | 37,11 | -1,01% | - |
| 09.09.2025 | 37,49 | 37,54 | 37,17 | 37,49 | 0,10% | - |
| 08.09.2025 | 37,68 | 37,90 | 37,42 | 37,45 | -0,50% | - |
| 05.09.2025 | 37,44 | 37,80 | 37,25 | 37,64 | 0,21% | 65.622,00 |
| 04.09.2025 | 37,50 | 37,70 | 37,31 | 37,56 | 0,32% | 101.012,00 |
| 03.09.2025 | 37,14 | 37,46 | 36,70 | 37,44 | 0,48% | 112.333,00 |
| 02.09.2025 | 37,18 | 37,33 | 36,96 | 37,26 | 0,05% | 153.759,00 |
| 01.09.2025 | 37,48 | 37,48 | 37,09 | 37,24 | -0,53% | 73.734,00 |
| 29.08.2025 | 37,44 | 37,62 | 37,26 | 37,44 | -0,05% | 85.474,00 |
| 28.08.2025 | 37,90 | 37,95 | 37,41 | 37,46 | -1,27% | 123.339,00 |
| 27.08.2025 | 38,10 | 38,30 | 37,88 | 37,94 | -0,52% | 64.026,00 |
| 26.08.2025 | 38,54 | 38,54 | 37,76 | 38,14 | -2,50% | 128.523,00 |
| 25.08.2025 | 39,00 | 39,13 | 38,95 | 39,12 | 0,41% | - |
| 22.08.2025 | 39,44 | 39,46 | 38,88 | 38,96 | -1,22% | 57.575,00 |
| 21.08.2025 | 39,86 | 39,94 | 38,98 | 39,44 | -1,30% | 87.273,00 |
| 20.08.2025 | 39,31 | 40,03 | 39,06 | 39,96 | 1,68% | 96.103,00 |
| 19.08.2025 | 38,94 | 39,34 | 38,79 | 39,30 | 0,98% | 51.311,00 |
| 18.08.2025 | 38,98 | 39,00 | 38,78 | 38,92 | 0,21% | 50.234,00 |
| 15.08.2025 | 38,86 | 38,88 | 38,38 | 38,84 | 0,15% | 82.901,00 |
| 14.08.2025 | 38,60 | 38,92 | 38,55 | 38,78 | 0,73% | 42.779,00 |
| 13.08.2025 | 38,64 | 38,92 | 38,30 | 38,50 | -0,26% | 90.185,00 |
| 12.08.2025 | 38,88 | 39,02 | 38,53 | 38,60 | -0,31% | 66.676,00 |
| 11.08.2025 | 37,90 | 38,72 | 37,88 | 38,72 | 1,79% | 58.891,00 |
| 08.08.2025 | 38,16 | 38,30 | 37,74 | 38,04 | 0,00% | 171.103,00 |
| 07.08.2025 | 36,64 | 38,07 | 36,48 | 38,04 | 4,16% | 214.911,00 |
| 06.08.2025 | 36,73 | 36,74 | 35,54 | 36,52 | -6,79% | 389.479,00 |
| 05.08.2025 | 39,24 | 39,49 | 39,14 | 39,18 | 0,00% | 107.248,00 |
| 04.08.2025 | 39,31 | 39,36 | 39,02 | 39,18 | -0,25% | 124.062,00 |
| 01.08.2025 | 39,24 | 39,62 | 39,20 | 39,28 | -0,46% | 59.253,00 |
| 31.07.2025 | 39,54 | 39,70 | 39,25 | 39,46 | -0,45% | 107.919,00 |
| 30.07.2025 | 39,44 | 39,64 | 39,28 | 39,64 | 0,76% | 48.951,00 |
| 29.07.2025 | 39,13 | 39,54 | 39,13 | 39,34 | 0,56% | 54.031,00 |
| 28.07.2025 | 39,56 | 39,56 | 39,06 | 39,12 | -1,26% | 77.314,00 |
| 25.07.2025 | 39,92 | 39,92 | 39,28 | 39,62 | -0,70% | 47.557,00 |
| 24.07.2025 | 39,94 | 40,08 | 39,62 | 39,90 | 0,30% | 78.278,00 |
| 23.07.2025 | 40,43 | 40,56 | 39,60 | 39,78 | -1,39% | 94.391,00 |
| 22.07.2025 | 40,04 | 40,34 | 39,92 | 40,34 | 0,70% | 55.355,00 |
| 21.07.2025 | 40,06 | 40,14 | 39,90 | 40,06 | -0,10% | 40.908,00 |
| 18.07.2025 | 39,72 | 40,20 | 39,64 | 40,10 | 1,35% | 31.834,00 |
| 17.07.2025 | 39,27 | 39,72 | 39,17 | 39,57 | 0,78% | 59.256,00 |
| 16.07.2025 | 39,39 | 39,58 | 39,20 | 39,26 | -0,48% | 71.283,00 |
| 15.07.2025 | 39,44 | 39,54 | 39,23 | 39,45 | -0,23% | 47.640,00 |
| 14.07.2025 | 39,08 | 39,74 | 39,06 | 39,54 | 0,92% | 69.705,00 |
| 11.07.2025 | 39,09 | 39,38 | 39,06 | 39,18 | 0,20% | 92.704,00 |
| 10.07.2025 | 39,24 | 39,32 | 38,70 | 39,10 | -0,36% | 76.260,00 |
| 09.07.2025 | 39,16 | 39,59 | 39,02 | 39,24 | 0,31% | 112.272,00 |
| 08.07.2025 | 40,05 | 40,08 | 38,83 | 39,12 | -2,35% | 133.623,00 |
| 07.07.2025 | 40,36 | 40,70 | 40,06 | 40,06 | -0,55% | 78.196,00 |
| 04.07.2025 | 39,72 | 40,32 | 39,72 | 40,28 | 1,61% | 78.423,00 |
| 03.07.2025 | 38,40 | 39,84 | 38,26 | 39,64 | 3,93% | 147.353,00 |
| 02.07.2025 | 38,88 | 38,88 | 38,08 | 38,14 | -1,45% | 119.413,00 |
| 01.07.2025 | 38,14 | 38,71 | 38,01 | 38,70 | 1,74% | 113.549,00 |
| 30.06.2025 | 37,92 | 38,28 | 37,86 | 38,04 | 1,22% | 56.240,00 |
| 27.06.2025 | 37,82 | 38,18 | 37,53 | 37,58 | -0,69% | 93.763,00 |
| 26.06.2025 | 37,65 | 38,11 | 37,42 | 37,84 | 0,48% | 116.286,00 |
| 25.06.2025 | 38,50 | 38,51 | 37,66 | 37,66 | -2,18% | 99.296,00 |
| 24.06.2025 | 38,80 | 38,81 | 38,32 | 38,50 | 0,00% | 93.102,00 |
| 23.06.2025 | 38,54 | 38,84 | 38,47 | 38,50 | -0,52% | 56.523,00 |
| 20.06.2025 | 38,70 | 38,86 | 38,58 | 38,70 | 0,36% | 84.147,00 |
| 19.06.2025 | 39,06 | 39,06 | 38,50 | 38,56 | -1,33% | 54.454,00 |
| 18.06.2025 | 38,64 | 39,23 | 38,64 | 39,08 | 1,30% | 85.722,00 |
| 17.06.2025 | 38,90 | 38,90 | 38,48 | 38,58 | -1,53% | 117.245,00 |
| 16.06.2025 | 39,40 | 39,56 | 38,99 | 39,18 | -0,20% | 50.994,00 |
| 13.06.2025 | 39,24 | 39,52 | 39,12 | 39,26 | -0,30% | 61.944,00 |
| 12.06.2025 | 39,31 | 39,60 | 39,22 | 39,38 | 0,31% | 91.899,00 |
| 11.06.2025 | 38,98 | 39,65 | 38,88 | 39,26 | 0,77% | 89.548,00 |
| 10.06.2025 | 38,84 | 39,14 | 38,74 | 38,96 | 0,36% | 82.522,00 |
| 09.06.2025 | 39,04 | 39,04 | 38,67 | 38,82 | -0,51% | 26.177,00 |
| 06.06.2025 | 38,96 | 39,14 | 38,90 | 39,02 | -0,05% | 72.316,00 |
| 05.06.2025 | 39,01 | 39,24 | 38,82 | 39,04 | -0,36% | 102.189,00 |
| 04.06.2025 | 38,98 | 39,18 | 38,56 | 39,18 | 0,62% | 113.188,00 |
| 03.06.2025 | 39,08 | 39,20 | 38,86 | 38,94 | 0,31% | 99.783,00 |
| 02.06.2025 | 38,60 | 38,99 | 38,58 | 38,82 | 0,78% | 61.896,00 |
| 30.05.2025 | 38,68 | 38,83 | 38,48 | 38,52 | 0,26% | 103.092,00 |
| 29.05.2025 | 38,70 | 38,70 | 38,32 | 38,42 | -2,39% | 169.455,00 |
| 28.05.2025 | 39,91 | 39,91 | 39,13 | 39,36 | -1,35% | 174.340,00 |
| 27.05.2025 | 40,92 | 40,92 | 39,84 | 39,90 | -0,05% | 93.995,00 |
| 26.05.2025 | 40,09 | 40,38 | 39,83 | 39,92 | -0,45% | - |
| 23.05.2025 | 40,20 | 40,20 | 39,58 | 40,10 | 0,00% | 147.938,00 |
| 22.05.2025 | 39,89 | 40,10 | 39,72 | 40,10 | 0,40% | 85.766,00 |
| 21.05.2025 | 39,74 | 39,94 | 39,49 | 39,94 | 0,71% | 100.471,00 |
| 20.05.2025 | 39,45 | 39,68 | 39,38 | 39,66 | 0,41% | 109.944,00 |
| 19.05.2025 | 39,12 | 39,50 | 39,06 | 39,50 | 1,18% | 82.227,00 |
| 16.05.2025 | 38,84 | 39,14 | 38,72 | 39,04 | 0,77% | 76.018,00 |
| 15.05.2025 | 37,80 | 38,74 | 37,80 | 38,74 | 1,84% | 108.352,00 |
| 14.05.2025 | 37,52 | 38,06 | 37,29 | 38,04 | 0,85% | 135.018,00 |
| 13.05.2025 | 37,76 | 38,17 | 37,54 | 37,72 | 0,53% | 83.605,00 |
| 12.05.2025 | 38,16 | 38,18 | 37,01 | 37,52 | -1,26% | 130.341,00 |
| 09.05.2025 | 38,40 | 38,45 | 37,76 | 38,00 | -0,84% | 188.441,00 |
| 08.05.2025 | 39,14 | 39,28 | 38,30 | 38,32 | -1,54% | 130.956,00 |
| 07.05.2025 | 39,06 | 39,16 | 38,79 | 38,92 | 0,31% | 121.924,00 |