£45,793
-0,02%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 45,91 | 45,97 | 45,62 | 45,80 | 0,01% | - |
| 27.08.2026 | 46,33 | 46,50 | 45,62 | 45,80 | -1,76% | 108.767,00 |
| 26.08.2026 | 46,16 | 46,89 | 46,06 | 46,62 | 1,13% | 93.750,00 |
| 25.08.2026 | 46,16 | 46,16 | 45,74 | 46,10 | 0,04% | 70.184,00 |
| 24.08.2026 | 45,49 | 46,16 | 45,34 | 46,08 | 1,50% | 129.939,00 |
| 21.08.2026 | 44,46 | 45,50 | 44,40 | 45,40 | 2,60% | 148.574,00 |
| 20.08.2026 | 43,84 | 44,42 | 43,28 | 44,25 | -1,97% | 283.297,00 |
| 19.08.2026 | 45,56 | 45,56 | 44,93 | 45,14 | -1,10% | 74.527,00 |
| 18.08.2026 | 45,38 | 45,73 | 45,00 | 45,64 | 0,71% | 190.415,00 |
| 17.08.2026 | 45,90 | 45,93 | 44,97 | 45,32 | -1,84% | 95.012,00 |
| 14.08.2026 | 46,48 | 46,48 | 45,98 | 46,17 | -0,86% | 76.359,00 |
| 13.08.2026 | 45,98 | 46,70 | 45,96 | 46,57 | 1,28% | 144.255,00 |
| 12.08.2026 | 46,14 | 46,24 | 45,71 | 45,98 | -0,61% | 138.052,00 |
| 11.08.2026 | 47,16 | 47,22 | 46,14 | 46,26 | -2,36% | 90.473,00 |
| 10.08.2026 | 49,04 | 49,24 | 47,08 | 47,38 | -4,34% | 156.326,00 |
| 07.08.2026 | 49,22 | 50,03 | 49,02 | 49,53 | 0,63% | 97.257,00 |
| 06.08.2026 | 50,50 | 50,55 | 49,22 | 49,22 | -1,90% | 85.648,00 |
| 05.08.2026 | 48,78 | 50,55 | 48,70 | 50,18 | 3,93% | 139.878,00 |
| 04.08.2026 | 48,63 | 48,85 | 48,08 | 48,28 | -0,90% | 121.938,00 |
| 03.08.2026 | 50,05 | 50,05 | 48,64 | 48,72 | -2,66% | 91.234,00 |
| 31.07.2026 | 50,30 | 50,88 | 49,86 | 50,05 | -0,60% | 56.882,00 |
| 30.07.2026 | 50,40 | 50,83 | 50,20 | 50,35 | -0,15% | 86.122,00 |
| 29.07.2026 | 50,35 | 50,65 | 50,00 | 50,43 | -0,25% | 101.241,00 |
| 28.07.2026 | 49,48 | 50,60 | 49,43 | 50,55 | 2,89% | 79.132,00 |
| 27.07.2026 | 49,10 | 49,18 | 48,36 | 49,13 | 1,30% | 61.761,00 |
| 24.07.2026 | 48,14 | 48,52 | 48,11 | 48,50 | 1,21% | 48.514,00 |
| 23.07.2026 | 49,44 | 49,53 | 47,80 | 47,92 | -3,43% | 133.618,00 |
| 22.07.2026 | 49,16 | 49,96 | 48,96 | 49,62 | 1,35% | 54.850,00 |
| 21.07.2026 | 48,70 | 49,14 | 48,58 | 48,96 | -0,10% | 30.166,00 |
| 20.07.2026 | 48,80 | 49,28 | 48,70 | 49,01 | -0,63% | 69.712,00 |
| 17.07.2026 | 49,80 | 50,20 | 49,30 | 49,32 | -0,32% | 108.572,00 |
| 16.07.2026 | 48,83 | 49,72 | 48,60 | 49,48 | 0,79% | 88.034,00 |
| 15.07.2026 | 49,22 | 49,26 | 48,43 | 49,09 | -1,07% | 102.092,00 |
| 14.07.2026 | 48,86 | 49,70 | 48,68 | 49,62 | 1,06% | 67.105,00 |
| 13.07.2026 | 49,42 | 49,54 | 48,82 | 49,10 | -0,10% | 74.717,00 |
| 10.07.2026 | 49,08 | 49,38 | 48,48 | 49,15 | 0,24% | 132.941,00 |
| 09.07.2026 | 49,18 | 49,31 | 48,92 | 49,03 | -0,26% | 58.637,00 |
| 08.07.2026 | 50,20 | 50,20 | 49,08 | 49,16 | -3,09% | 128.423,00 |
| 07.07.2026 | 50,60 | 51,35 | 50,35 | 50,73 | 0,79% | 158.017,00 |
| 06.07.2026 | 51,75 | 51,95 | 50,05 | 50,33 | -2,47% | 169.345,00 |
| 03.07.2026 | 50,90 | 51,83 | 50,90 | 51,60 | 1,08% | 122.211,00 |
| 02.07.2026 | 49,54 | 51,40 | 49,54 | 51,05 | 3,13% | 144.014,00 |
| 01.07.2026 | 48,90 | 49,89 | 48,76 | 49,50 | 0,73% | 133.480,00 |
| 30.06.2026 | 49,14 | 49,36 | 48,66 | 49,14 | -1,13% | 125.647,00 |
| 29.06.2026 | 48,88 | 49,91 | 48,78 | 49,70 | 1,53% | 96.133,00 |
| 26.06.2026 | 47,64 | 49,04 | 47,58 | 48,95 | 2,41% | 84.494,00 |
| 25.06.2026 | 47,99 | 48,20 | 47,60 | 47,80 | -0,08% | 89.706,00 |
| 24.06.2026 | 46,62 | 48,16 | 46,62 | 47,84 | 2,84% | 104.252,00 |
| 23.06.2026 | 45,58 | 46,66 | 45,42 | 46,52 | 1,55% | 128.430,00 |
| 22.06.2026 | 45,41 | 45,94 | 45,10 | 45,81 | 0,77% | 100.344,00 |
| 19.06.2026 | 45,96 | 46,02 | 45,29 | 45,46 | -0,92% | 123.501,00 |
| 18.06.2026 | 45,64 | 45,91 | 45,26 | 45,88 | -0,04% | 55.050,00 |
| 17.06.2026 | 45,68 | 46,06 | 45,53 | 45,90 | -0,04% | 58.073,00 |
| 16.06.2026 | 45,94 | 46,26 | 45,24 | 45,92 | -0,24% | 70.875,00 |
| 15.06.2026 | 46,13 | 46,34 | 45,84 | 46,03 | 0,72% | 71.162,00 |
| 12.06.2026 | 45,40 | 45,96 | 45,36 | 45,70 | 0,57% | 64.287,00 |
| 11.06.2026 | 45,16 | 45,80 | 45,09 | 45,44 | 0,55% | 75.214,00 |
| 10.06.2026 | 44,09 | 45,24 | 44,09 | 45,19 | 2,15% | 123.734,00 |
| 09.06.2026 | 43,26 | 44,52 | 43,16 | 44,24 | 2,03% | 70.266,00 |
| 08.06.2026 | 42,97 | 43,42 | 42,88 | 43,36 | 0,74% | 90.774,00 |
| 05.06.2026 | 42,46 | 43,44 | 42,46 | 43,04 | 1,20% | 100.395,00 |
| 04.06.2026 | 41,88 | 43,18 | 41,88 | 42,53 | 1,17% | 108.648,00 |
| 03.06.2026 | 42,22 | 42,35 | 41,82 | 42,04 | -0,71% | 162.866,00 |
| 02.06.2026 | 42,28 | 42,46 | 42,16 | 42,34 | -0,07% | 121.318,00 |
| 01.06.2026 | 42,49 | 42,82 | 42,10 | 42,37 | 0,21% | 175.831,00 |
| 29.05.2026 | 43,00 | 43,66 | 42,28 | 42,28 | -1,77% | 112.464,00 |
| 28.05.2026 | 43,37 | 43,37 | 42,80 | 43,04 | -1,10% | 128.788,00 |
| 27.05.2026 | 42,63 | 43,60 | 42,63 | 43,52 | 1,61% | 67.475,00 |
| 26.05.2026 | 43,08 | 43,36 | 42,77 | 42,83 | -0,10% | 99.581,00 |
| 25.05.2026 | 42,89 | 42,90 | 42,87 | 42,87 | -0,06% | - |
| 22.05.2026 | 42,80 | 43,14 | 42,78 | 42,90 | 0,70% | 80.971,00 |
| 21.05.2026 | 42,20 | 42,84 | 42,18 | 42,60 | 0,54% | 87.587,00 |
| 20.05.2026 | 42,00 | 42,59 | 41,74 | 42,37 | -0,24% | 77.810,00 |
| 19.05.2026 | 41,85 | 42,64 | 41,66 | 42,47 | 2,09% | 131.622,00 |
| 18.05.2026 | 40,97 | 41,80 | 40,92 | 41,60 | 0,82% | 99.822,00 |
| 15.05.2026 | 41,56 | 41,74 | 41,14 | 41,26 | -0,96% | 94.468,00 |
| 14.05.2026 | 41,80 | 42,24 | 41,64 | 41,66 | -1,79% | 63.115,00 |
| 13.05.2026 | 42,29 | 42,64 | 42,09 | 42,42 | -1,07% | 66.744,00 |
| 12.05.2026 | 41,78 | 42,88 | 41,48 | 42,88 | 1,95% | 166.967,00 |
| 11.05.2026 | 42,48 | 42,75 | 41,96 | 42,06 | -0,33% | 162.856,00 |
| 08.05.2026 | 43,19 | 43,30 | 42,07 | 42,20 | -2,46% | 195.495,00 |
| 07.05.2026 | 42,88 | 43,99 | 42,04 | 43,27 | -2,45% | 329.952,00 |
| 06.05.2026 | 43,20 | 44,48 | 43,20 | 44,35 | 2,70% | 229.721,00 |
| 05.05.2026 | 43,23 | 43,43 | 42,30 | 43,19 | -0,68% | 195.703,00 |
| 04.05.2026 | 43,29 | 43,52 | 43,28 | 43,48 | 0,41% | - |
| 01.05.2026 | 42,58 | 43,42 | 42,58 | 43,31 | 1,43% | 21.655,00 |
| 30.04.2026 | 42,05 | 43,00 | 41,97 | 42,70 | 0,92% | 124.305,00 |
| 29.04.2026 | 42,15 | 42,39 | 41,93 | 42,31 | 0,18% | 125.571,00 |
| 28.04.2026 | 41,55 | 42,28 | 41,46 | 42,23 | 1,73% | 107.287,00 |
| 27.04.2026 | 41,56 | 41,86 | 41,42 | 41,51 | -0,62% | 70.333,00 |
| 24.04.2026 | 41,63 | 42,15 | 41,33 | 41,77 | -0,43% | 98.435,00 |
| 23.04.2026 | 42,11 | 42,13 | 41,33 | 41,95 | -0,93% | 331.608,00 |
| 22.04.2026 | 42,13 | 42,46 | 42,03 | 42,35 | -0,76% | 163.968,00 |
| 21.04.2026 | 43,58 | 43,66 | 42,05 | 42,67 | -2,91% | 98.318,00 |
| 20.04.2026 | 44,34 | 44,34 | 43,78 | 43,95 | -0,83% | 65.327,00 |
| 17.04.2026 | 43,69 | 44,38 | 43,40 | 44,32 | 0,89% | 72.830,00 |
| 16.04.2026 | 43,47 | 44,14 | 43,36 | 43,93 | 0,73% | 134.090,00 |
| 15.04.2026 | 44,35 | 44,35 | 43,29 | 43,61 | -1,40% | 120.435,00 |
| 14.04.2026 | 44,36 | 44,36 | 43,85 | 44,23 | 0,69% | 85.233,00 |
| 13.04.2026 | 44,32 | 44,47 | 43,80 | 43,93 | -2,41% | 84.796,00 |