£39,615
-0,71%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 39,92 | 39,92 | 39,28 | 39,76 | -0,35% | 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 |
| 06.05.2025 | 38,81 | 39,16 | 38,71 | 38,80 | 0,48% | 110.029,00 |
| 05.05.2025 | 38,72 | 38,97 | 37,76 | 38,62 | -0,27% | - |
| 02.05.2025 | 38,07 | 38,83 | 38,04 | 38,72 | 0,36% | 96.431,00 |
| 01.05.2025 | 38,64 | 38,93 | 38,48 | 38,58 | -1,08% | 67.316,00 |
| 30.04.2025 | 39,16 | 39,20 | 38,20 | 39,00 | 3,89% | 214.175,00 |
| 29.04.2025 | 37,74 | 38,06 | 37,48 | 37,54 | -0,95% | 135.555,00 |
| 28.04.2025 | 38,02 | 38,42 | 37,78 | 37,90 | 0,00% | 141.892,00 |
| 25.04.2025 | 38,04 | 38,14 | 37,70 | 37,90 | -0,32% | 90.592,00 |
| 24.04.2025 | 37,89 | 38,24 | 37,84 | 38,02 | 0,42% | 103.704,00 |
| 23.04.2025 | 38,08 | 38,18 | 37,44 | 37,86 | -0,37% | 122.070,00 |
| 22.04.2025 | 37,84 | 38,14 | 37,78 | 38,00 | 0,90% | 88.413,00 |
| 17.04.2025 | 37,16 | 37,77 | 37,00 | 37,66 | 0,75% | 71.094,00 |
| 16.04.2025 | 36,74 | 37,38 | 36,63 | 37,38 | 1,85% | 141.166,00 |
| 15.04.2025 | 36,42 | 36,76 | 36,18 | 36,70 | 1,16% | 78.590,00 |
| 14.04.2025 | 36,04 | 36,31 | 35,78 | 36,28 | 2,02% | 104.916,00 |
| 11.04.2025 | 35,44 | 35,72 | 35,14 | 35,56 | 1,43% | 149.969,00 |
| 10.04.2025 | 34,29 | 35,28 | 34,00 | 35,06 | 4,16% | 151.659,00 |
| 09.04.2025 | 34,40 | 34,40 | 33,59 | 33,66 | -2,49% | 177.619,00 |
| 08.04.2025 | 33,45 | 34,60 | 33,38 | 34,52 | 3,91% | 158.187,00 |
| 07.04.2025 | 34,02 | 34,40 | 33,00 | 33,22 | -5,89% | 166.066,00 |
| 04.04.2025 | 36,22 | 36,48 | 35,18 | 35,30 | -2,43% | 163.690,00 |
| 03.04.2025 | 35,42 | 36,32 | 35,42 | 36,18 | 2,09% | 204.114,00 |
| 02.04.2025 | 35,08 | 35,44 | 35,06 | 35,44 | 0,91% | 75.442,00 |
| 01.04.2025 | 35,07 | 35,20 | 34,74 | 35,12 | 0,23% | 137.046,00 |
| 31.03.2025 | 34,92 | 35,13 | 34,87 | 35,04 | -0,60% | 63.258,00 |
| 28.03.2025 | 34,54 | 35,39 | 34,52 | 35,25 | 1,76% | 90.598,00 |
| 27.03.2025 | 34,42 | 34,67 | 34,36 | 34,64 | 0,23% | 112.000,00 |
| 26.03.2025 | 34,40 | 34,56 | 34,20 | 34,56 | 0,70% | 94.138,00 |
| 25.03.2025 | 34,68 | 34,92 | 34,32 | 34,32 | -0,84% | 100.715,00 |
| 24.03.2025 | 34,80 | 34,82 | 34,42 | 34,61 | -0,63% | 50.188,00 |
| 21.03.2025 | 34,55 | 34,97 | 34,51 | 34,83 | 0,61% | 110.145,00 |
| 20.03.2025 | 34,70 | 34,78 | 34,31 | 34,62 | 0,12% | 87.456,00 |
| 19.03.2025 | 34,64 | 34,89 | 34,47 | 34,58 | -0,12% | 80.310,00 |
| 18.03.2025 | 34,52 | 34,84 | 34,41 | 34,62 | 0,41% | 69.069,00 |
| 17.03.2025 | 34,13 | 34,67 | 34,10 | 34,48 | 1,06% | 121.529,00 |
| 14.03.2025 | 33,86 | 34,18 | 33,78 | 34,12 | 0,77% | 131.317,00 |
| 13.03.2025 | 34,60 | 34,68 | 33,54 | 33,86 | -2,87% | 161.236,00 |
| 12.03.2025 | 34,74 | 35,12 | 34,72 | 34,86 | 0,75% | 105.092,00 |
| 11.03.2025 | 34,24 | 34,65 | 34,23 | 34,60 | -0,29% | 108.237,00 |
| 10.03.2025 | 34,52 | 34,84 | 34,50 | 34,70 | 0,43% | 90.811,00 |
| 07.03.2025 | 33,72 | 34,66 | 33,70 | 34,55 | 2,77% | 156.550,00 |
| 06.03.2025 | 34,00 | 34,06 | 33,57 | 33,62 | -0,65% | 95.285,00 |