£38,000
-0,84%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 38,49 | 38,83 | 37,80 | 38,07 | -0,67% | - |
| 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 |
| 05.03.2025 | 34,22 | 34,47 | 33,84 | 33,84 | -1,51% | 152.014,00 |
| 04.03.2025 | 33,64 | 34,37 | 33,64 | 34,36 | 2,57% | 156.478,00 |
| 03.03.2025 | 33,60 | 33,80 | 33,44 | 33,50 | -0,18% | 112.230,00 |
| 28.02.2025 | 33,88 | 34,08 | 33,46 | 33,56 | -1,61% | 172.877,00 |
| 27.02.2025 | 33,94 | 34,19 | 33,70 | 34,11 | -0,18% | 127.438,00 |
| 26.02.2025 | 33,80 | 34,55 | 33,80 | 34,17 | 1,45% | 343.647,00 |
| 25.02.2025 | 33,22 | 33,80 | 33,22 | 33,68 | 0,96% | 108.319,00 |
| 24.02.2025 | 33,34 | 33,36 | 33,08 | 33,36 | 0,72% | 81.280,00 |
| 21.02.2025 | 32,86 | 33,13 | 32,70 | 33,12 | 0,79% | 85.665,00 |
| 20.02.2025 | 32,52 | 32,92 | 32,48 | 32,86 | 1,08% | 163.054,00 |
| 19.02.2025 | 32,80 | 32,86 | 32,46 | 32,51 | -1,07% | 198.087,00 |
| 18.02.2025 | 32,72 | 32,92 | 32,55 | 32,86 | 0,55% | 143.630,00 |
| 17.02.2025 | 31,90 | 32,70 | 31,84 | 32,68 | 2,13% | 91.471,00 |
| 14.02.2025 | 31,74 | 32,20 | 31,74 | 32,00 | 0,31% | 121.832,00 |
| 13.02.2025 | 31,66 | 32,56 | 31,06 | 31,90 | 7,41% | 301.015,00 |
| 12.02.2025 | 29,64 | 29,92 | 29,56 | 29,70 | 1,02% | 151.297,00 |
| 11.02.2025 | 29,90 | 30,02 | 29,40 | 29,40 | -1,47% | 153.452,00 |
| 10.02.2025 | 30,26 | 30,46 | 29,84 | 29,84 | -2,00% | 132.422,00 |
| 07.02.2025 | 29,92 | 30,54 | 29,86 | 30,45 | 1,84% | 224.832,00 |
| 06.02.2025 | 29,02 | 29,97 | 29,02 | 29,90 | 3,32% | 181.658,00 |
| 05.02.2025 | 28,98 | 29,08 | 28,46 | 28,94 | 0,00% | 118.378,00 |
| 04.02.2025 | 28,30 | 28,94 | 28,30 | 28,94 | 1,87% | 123.287,00 |
| 03.02.2025 | 27,90 | 28,48 | 27,90 | 28,41 | 1,14% | 77.241,00 |
| 31.01.2025 | 27,90 | 28,15 | 27,79 | 28,09 | 0,46% | 116.692,00 |
| 30.01.2025 | 27,98 | 28,28 | 27,90 | 27,96 | -0,25% | 139.006,00 |
| 29.01.2025 | 28,14 | 28,24 | 27,90 | 28,03 | -0,53% | 46.954,00 |
| 28.01.2025 | 27,98 | 28,24 | 27,98 | 28,18 | 0,71% | 59.241,00 |
| 27.01.2025 | 27,96 | 28,18 | 27,93 | 27,98 | 0,36% | 64.067,00 |
| 24.01.2025 | 27,66 | 27,96 | 27,52 | 27,88 | 0,94% | 59.647,00 |
| 23.01.2025 | 27,65 | 27,72 | 27,49 | 27,62 | -0,43% | 83.400,00 |
| 22.01.2025 | 28,13 | 28,18 | 27,59 | 27,74 | -1,81% | 112.288,00 |
| 21.01.2025 | 28,02 | 28,25 | 27,86 | 28,25 | 1,07% | 70.384,00 |
| 20.01.2025 | 27,92 | 28,04 | 27,77 | 27,95 | 0,04% | 54.752,00 |
| 17.01.2025 | 27,72 | 28,00 | 27,72 | 27,94 | 1,16% | 56.660,00 |
| 16.01.2025 | 27,18 | 27,62 | 27,12 | 27,62 | 1,92% | 45.755,00 |
| 15.01.2025 | 27,20 | 27,44 | 26,92 | 27,10 | 0,04% | 101.238,00 |
| 14.01.2025 | 27,42 | 27,44 | 27,02 | 27,09 | -1,17% | 82.001,00 |
| 13.01.2025 | 27,28 | 27,46 | 27,18 | 27,41 | -0,40% | 86.433,00 |
| 10.01.2025 | 27,96 | 27,96 | 27,44 | 27,52 | -1,64% | 92.949,00 |
| 09.01.2025 | 27,78 | 28,04 | 27,74 | 27,98 | 1,01% | 92.253,00 |
| 08.01.2025 | 27,72 | 27,84 | 27,61 | 27,70 | -0,14% | 144.133,00 |
| 07.01.2025 | 27,44 | 27,74 | 27,26 | 27,74 | 1,20% | 85.512,00 |
| 06.01.2025 | 27,45 | 27,55 | 27,20 | 27,41 | -0,40% | 103.490,00 |
| 03.01.2025 | 27,70 | 27,72 | 27,46 | 27,52 | -0,97% | 62.315,00 |
| 02.01.2025 | 27,36 | 27,84 | 27,36 | 27,79 | 1,94% | 69.897,00 |
| 31.12.2024 | 27,20 | 27,32 | 27,08 | 27,26 | -0,22% | 20.355,00 |
| 30.12.2024 | 27,38 | 27,43 | 27,24 | 27,32 | -0,18% | 67.852,00 |
| 27.12.2024 | 27,16 | 27,46 | 27,12 | 27,37 | 0,77% | 46.185,00 |
| 24.12.2024 | 27,16 | 27,24 | 27,08 | 27,16 | 0,78% | 11.478,00 |
| 23.12.2024 | 26,80 | 27,15 | 26,69 | 26,95 | 0,00% | 31.465,00 |
| 20.12.2024 | 26,94 | 27,00 | 26,66 | 26,95 | 0,11% | 68.544,00 |
| 19.12.2024 | 26,80 | 27,00 | 26,54 | 26,92 | -0,37% | 92.543,00 |
| 18.12.2024 | 27,05 | 27,15 | 26,86 | 27,02 | 0,00% | 129.112,00 |
| 17.12.2024 | 27,76 | 27,76 | 27,02 | 27,02 | -2,53% | 154.774,00 |
| 16.12.2024 | 27,86 | 27,92 | 27,62 | 27,72 | -0,82% | 54.993,00 |