£43,034
1,21%
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 |
|---|---|---|---|---|---|---|
| 09.10.2026 | 42,77 | 43,14 | 42,76 | 42,98 | 1,08% | 86.615,00 |
| 08.10.2026 | 42,22 | 42,83 | 42,18 | 42,52 | 0,57% | 39.907,00 |
| 07.10.2026 | 42,20 | 42,58 | 42,10 | 42,28 | -0,56% | 84.199,00 |
| 06.10.2026 | 42,79 | 42,92 | 42,08 | 42,52 | -0,14% | 54.955,00 |
| 05.10.2026 | 42,88 | 42,98 | 42,44 | 42,58 | 0,14% | 54.233,00 |
| 02.10.2026 | 42,38 | 42,77 | 42,24 | 42,52 | 0,81% | 130.184,00 |
| 01.10.2026 | 43,24 | 43,28 | 42,06 | 42,18 | -3,72% | 181.746,00 |
| 30.09.2026 | 43,72 | 44,19 | 43,54 | 43,81 | 0,94% | 126.481,00 |
| 29.09.2026 | 42,78 | 43,50 | 42,72 | 43,40 | 1,00% | 149.272,00 |
| 28.09.2026 | 44,04 | 44,30 | 42,88 | 42,97 | -2,03% | 132.914,00 |
| 25.09.2026 | 43,76 | 44,20 | 43,58 | 43,86 | 0,27% | 50.683,00 |
| 24.09.2026 | 44,10 | 44,52 | 43,65 | 43,74 | -0,32% | 59.862,00 |
| 23.09.2026 | 44,22 | 44,22 | 43,64 | 43,88 | -0,99% | 100.424,00 |
| 22.09.2026 | 42,98 | 44,64 | 42,96 | 44,32 | 3,94% | 173.300,00 |
| 21.09.2026 | 42,45 | 42,92 | 42,07 | 42,64 | 0,35% | 147.503,00 |
| 18.09.2026 | 44,86 | 44,90 | 42,37 | 42,49 | -8,15% | 383.102,00 |
| 17.09.2026 | 46,05 | 46,62 | 46,01 | 46,26 | 0,48% | 103.265,00 |
| 16.09.2026 | 46,17 | 46,34 | 45,73 | 46,04 | -0,32% | 93.287,00 |
| 15.09.2026 | 46,04 | 46,35 | 45,74 | 46,19 | 0,04% | 65.477,00 |
| 14.09.2026 | 45,10 | 46,30 | 45,10 | 46,17 | 2,28% | 73.426,00 |
| 11.09.2026 | 44,78 | 45,36 | 44,78 | 45,14 | 0,40% | 74.945,00 |
| 10.09.2026 | 44,56 | 44,97 | 44,36 | 44,96 | 0,78% | 56.755,00 |
| 09.09.2026 | 45,28 | 45,50 | 44,56 | 44,61 | -3,02% | 102.301,00 |
| 08.09.2026 | 44,84 | 46,35 | 44,84 | 46,00 | 2,79% | 103.583,00 |
| 07.09.2026 | 45,12 | 45,14 | 44,71 | 44,75 | -1,13% | 57.348,00 |
| 04.09.2026 | 45,36 | 45,46 | 44,86 | 45,26 | -0,90% | 94.318,00 |
| 03.09.2026 | 45,74 | 46,12 | 45,55 | 45,67 | 0,02% | 81.592,00 |
| 02.09.2026 | 45,76 | 46,00 | 45,21 | 45,66 | -0,91% | 101.649,00 |
| 01.09.2026 | 45,56 | 46,17 | 45,47 | 46,08 | 0,57% | 76.838,00 |
| 31.08.2026 | 45,78 | 46,31 | 45,59 | 45,82 | 0,06% | - |
| 28.08.2026 | 45,89 | 45,94 | 45,58 | 45,79 | -0,02% | 100.001,00 |
| 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% | - |