£42,111
-2,16%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2026 | 43,87 | 45,87 | 43,87 | 45,01 | 2,76% | 234.617,00 |
| 09.04.2026 | 44,19 | 44,20 | 43,17 | 43,80 | -0,78% | 93.015,00 |
| 08.04.2026 | 43,10 | 44,55 | 43,10 | 44,15 | 4,19% | 151.564,00 |
| 07.04.2026 | 42,86 | 43,13 | 42,18 | 42,37 | -0,63% | 117.141,00 |
| 02.04.2026 | 42,76 | 42,79 | 42,17 | 42,64 | 0,05% | 110.232,00 |
| 01.04.2026 | 42,94 | 43,17 | 41,82 | 42,62 | 0,42% | 191.552,00 |
| 31.03.2026 | 42,54 | 43,28 | 42,38 | 42,44 | -0,47% | 65.993,00 |
| 30.03.2026 | 42,34 | 42,86 | 42,30 | 42,64 | 0,76% | 134.860,00 |
| 27.03.2026 | 42,49 | 42,54 | 42,00 | 42,32 | -0,24% | 59.600,00 |
| 26.03.2026 | 43,00 | 43,34 | 42,40 | 42,42 | -1,30% | 104.203,00 |
| 25.03.2026 | 42,64 | 43,16 | 42,37 | 42,98 | 1,51% | 115.192,00 |
| 24.03.2026 | 42,00 | 42,46 | 41,54 | 42,34 | 0,76% | 143.616,00 |
| 23.03.2026 | 41,54 | 42,71 | 41,02 | 42,02 | 0,72% | 153.201,00 |
| 20.03.2026 | 43,20 | 43,24 | 41,56 | 41,72 | -2,84% | 297.739,00 |
| 19.03.2026 | 44,02 | 44,02 | 42,84 | 42,94 | -3,68% | 134.597,00 |
| 18.03.2026 | 45,49 | 45,49 | 44,26 | 44,58 | -1,68% | 92.284,00 |
| 17.03.2026 | 45,49 | 45,60 | 45,20 | 45,34 | -0,13% | 78.119,00 |
| 16.03.2026 | 45,32 | 45,95 | 45,32 | 45,40 | 0,18% | 60.394,00 |
| 13.03.2026 | 44,65 | 45,49 | 44,30 | 45,32 | 1,09% | 71.967,00 |
| 12.03.2026 | 45,04 | 45,29 | 44,74 | 44,83 | -0,75% | 98.784,00 |
| 11.03.2026 | 45,54 | 45,80 | 45,14 | 45,17 | -1,68% | 66.313,00 |
| 10.03.2026 | 45,44 | 46,04 | 45,26 | 45,94 | 1,82% | 92.908,00 |
| 09.03.2026 | 44,46 | 45,32 | 44,03 | 45,12 | 0,58% | 47.645,00 |
| 06.03.2026 | 45,54 | 45,56 | 44,48 | 44,86 | -1,23% | 91.813,00 |
| 05.03.2026 | 45,70 | 46,34 | 45,28 | 45,42 | -0,53% | 118.535,00 |
| 04.03.2026 | 45,76 | 46,70 | 45,66 | 45,66 | -0,65% | 40.251,00 |
| 03.03.2026 | 47,04 | 47,04 | 45,58 | 45,96 | -3,20% | 173.480,00 |
| 02.03.2026 | 47,60 | 47,93 | 47,08 | 47,48 | -1,45% | 97.681,00 |
| 27.02.2026 | 47,81 | 48,34 | 47,66 | 48,18 | 1,05% | 92.439,00 |
| 26.02.2026 | 47,91 | 48,06 | 47,67 | 47,68 | -0,87% | 67.223,00 |
| 25.02.2026 | 47,72 | 48,10 | 47,38 | 48,10 | 0,50% | 104.826,00 |
| 24.02.2026 | 48,50 | 48,78 | 47,86 | 47,86 | -1,32% | 74.524,00 |
| 23.02.2026 | 47,74 | 48,50 | 47,73 | 48,50 | 1,46% | 62.111,00 |
| 20.02.2026 | 47,06 | 48,14 | 47,04 | 47,80 | 1,23% | 101.971,00 |
| 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 |