£33,816
-0,86%
Echtzeit-Aktienkurs COCA-COLA HBC NA.SF 6,70
Bid:
Ask:
Aktienkurse zur COCA-COLA HBC NA.SF 6,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,88 | 34,08 | 33,46 | 33,60 | -1,50% | 172.338,00 |
| 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 |
| 13.12.2024 | 27,86 | 28,02 | 27,77 | 27,95 | 0,61% | 75.850,00 |
| 12.12.2024 | 27,70 | 27,96 | 27,70 | 27,78 | 0,29% | 75.009,00 |
| 11.12.2024 | 27,55 | 27,76 | 27,40 | 27,70 | 0,54% | 131.511,00 |
| 10.12.2024 | 27,60 | 27,69 | 27,46 | 27,55 | -0,25% | 79.291,00 |
| 09.12.2024 | 27,57 | 28,24 | 27,57 | 27,62 | -1,81% | 192.718,00 |
| 06.12.2024 | 28,38 | 28,58 | 28,12 | 28,13 | -0,78% | 90.451,00 |
| 05.12.2024 | 28,53 | 28,55 | 28,04 | 28,35 | -0,67% | 73.830,00 |
| 04.12.2024 | 28,56 | 28,92 | 28,18 | 28,54 | 1,17% | 178.049,00 |
| 03.12.2024 | 28,42 | 28,50 | 28,20 | 28,21 | -0,11% | 63.400,00 |
| 02.12.2024 | 28,12 | 28,25 | 27,94 | 28,24 | 0,89% | 87.806,00 |
| 29.11.2024 | 28,20 | 28,26 | 27,75 | 27,99 | -0,82% | 110.992,00 |
| 28.11.2024 | 28,44 | 28,48 | 28,22 | 28,22 | -0,98% | 79.197,00 |
| 27.11.2024 | 28,28 | 28,56 | 28,24 | 28,50 | 1,21% | 89.486,00 |
| 26.11.2024 | 28,04 | 28,22 | 28,02 | 28,16 | 0,21% | 62.039,00 |
| 25.11.2024 | 28,11 | 28,18 | 27,99 | 28,10 | 0,61% | 101.494,00 |
| 22.11.2024 | 27,69 | 27,98 | 27,66 | 27,93 | 0,63% | 99.376,00 |
| 21.11.2024 | 27,53 | 27,78 | 27,33 | 27,76 | 1,56% | 67.498,00 |
| 20.11.2024 | 27,60 | 27,64 | 27,25 | 27,33 | -0,80% | 76.019,00 |
| 19.11.2024 | 27,72 | 27,75 | 27,35 | 27,55 | -0,47% | 182.943,00 |
| 18.11.2024 | 27,45 | 27,68 | 27,22 | 27,68 | 0,29% | 91.060,00 |
| 15.11.2024 | 27,58 | 27,83 | 27,48 | 27,60 | -0,29% | 120.059,00 |
| 14.11.2024 | 28,00 | 28,04 | 27,51 | 27,68 | -1,14% | 143.496,00 |
| 13.11.2024 | 28,07 | 28,12 | 27,86 | 28,00 | -0,60% | 93.347,00 |
| 12.11.2024 | 28,22 | 28,34 | 27,97 | 28,17 | -0,49% | 61.808,00 |
| 11.11.2024 | 28,14 | 28,44 | 28,14 | 28,31 | 1,29% | 81.619,00 |
| 08.11.2024 | 28,06 | 28,06 | 27,78 | 27,95 | -0,78% | 213.046,00 |
| 07.11.2024 | 28,26 | 28,30 | 27,89 | 28,17 | 0,39% | 150.516,00 |
| 06.11.2024 | 28,18 | 28,60 | 27,82 | 28,06 | 1,23% | 159.443,00 |
| 05.11.2024 | 27,42 | 27,79 | 27,38 | 27,72 | 0,69% | 158.403,00 |
| 04.11.2024 | 27,51 | 27,74 | 27,47 | 27,53 | 0,22% | 146.586,00 |
| 01.11.2024 | 27,00 | 27,54 | 26,88 | 27,47 | 1,37% | 116.843,00 |
| 31.10.2024 | 27,22 | 27,44 | 26,98 | 27,10 | 1,38% | 187.938,00 |
| 30.10.2024 | 26,84 | 26,96 | 26,68 | 26,73 | -0,67% | 124.058,00 |
| 29.10.2024 | 27,60 | 27,63 | 26,91 | 26,91 | -2,61% | 90.347,00 |
| 28.10.2024 | 27,72 | 27,76 | 27,54 | 27,63 | -0,32% | 82.773,00 |
| 25.10.2024 | 27,90 | 27,90 | 27,56 | 27,72 | -0,36% | 50.382,00 |
| 24.10.2024 | 27,76 | 28,06 | 27,69 | 27,82 | 0,40% | 92.913,00 |
| 23.10.2024 | 27,78 | 27,88 | 27,66 | 27,71 | -0,57% | 96.131,00 |
| 22.10.2024 | 27,92 | 28,11 | 27,66 | 27,87 | -0,46% | 79.679,00 |
| 21.10.2024 | 28,30 | 28,35 | 27,95 | 28,00 | -0,99% | 56.368,00 |
| 18.10.2024 | 28,06 | 28,30 | 27,96 | 28,28 | 0,14% | 24.327,00 |
| 17.10.2024 | 28,08 | 28,26 | 27,94 | 28,24 | 0,39% | 88.145,00 |
| 16.10.2024 | 28,03 | 28,23 | 27,94 | 28,13 | -0,49% | 68.910,00 |
| 15.10.2024 | 28,20 | 28,35 | 28,16 | 28,27 | 0,92% | 83.413,00 |
| 14.10.2024 | 27,54 | 28,01 | 27,52 | 28,01 | 1,71% | 60.722,00 |
| 11.10.2024 | 27,46 | 27,60 | 27,32 | 27,54 | 0,44% | 39.830,00 |
| 10.10.2024 | 27,52 | 27,74 | 27,31 | 27,42 | 0,15% | 81.141,00 |
| 09.10.2024 | 27,14 | 27,38 | 27,13 | 27,38 | 0,74% | 26.927,00 |