45,330€
-1,13%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 45,86 | 46,34 | 44,69 | 45,33 | -1,13% | 15,00 |
| 24.07.2025 | 45,89 | 46,68 | 45,29 | 45,85 | -0,04% | 18,00 |
| 23.07.2025 | 46,47 | 47,08 | 45,62 | 45,87 | -0,99% | - |
| 22.07.2025 | 46,23 | 46,89 | 45,64 | 46,33 | 0,19% | 50,00 |
| 21.07.2025 | 46,26 | 47,00 | 45,66 | 46,24 | -0,09% | 3,00 |
| 18.07.2025 | 45,74 | 46,64 | 45,34 | 46,28 | 1,29% | 102,00 |
| 17.07.2025 | 45,29 | 46,30 | 44,84 | 45,69 | 0,99% | - |
| 16.07.2025 | 45,55 | 46,06 | 44,80 | 45,24 | -0,72% | 3,00 |
| 15.07.2025 | 44,49 | 46,08 | 44,49 | 45,57 | 1,29% | 57,00 |
| 14.07.2025 | 44,06 | 45,46 | 43,98 | 44,99 | 0,51% | - |
| 11.07.2025 | 44,32 | 45,47 | 44,22 | 44,76 | -0,22% | - |
| 10.07.2025 | 44,36 | 45,68 | 44,11 | 44,86 | -0,04% | - |
| 09.07.2025 | 46,49 | 46,49 | 44,33 | 44,88 | -0,49% | 690,00 |
| 08.07.2025 | 46,56 | 46,83 | 45,01 | 45,10 | -3,14% | - |
| 07.07.2025 | 46,70 | 47,46 | 46,23 | 46,56 | -0,17% | 263,00 |
| 04.07.2025 | 45,95 | 47,23 | 45,01 | 46,64 | 1,33% | - |
| 03.07.2025 | 44,20 | 46,53 | 43,91 | 46,03 | 4,16% | - |
| 02.07.2025 | 45,07 | 45,28 | 0,00 | 44,19 | -1,78% | 103,00 |
| 01.07.2025 | 44,38 | 45,16 | 43,85 | 44,99 | 1,37% | - |
| 30.06.2025 | 44,02 | 44,97 | 43,90 | 44,38 | 0,91% | - |
| 27.06.2025 | 44,42 | 45,38 | 43,89 | 43,98 | -0,95% | - |
| 26.06.2025 | 44,30 | 44,86 | 43,85 | 44,40 | 0,16% | - |
| 25.06.2025 | 45,28 | 45,34 | 44,01 | 44,33 | -1,82% | - |
| 24.06.2025 | 45,29 | 45,89 | 44,57 | 45,15 | 0,13% | 4,00 |
| 23.06.2025 | 45,16 | 45,70 | 44,48 | 45,09 | -0,31% | 2,00 |
| 20.06.2025 | 45,26 | 45,96 | 44,56 | 45,23 | -0,07% | - |
| 19.06.2025 | 45,73 | 46,29 | 44,79 | 45,26 | -1,11% | - |
| 18.06.2025 | 45,16 | 46,28 | 44,75 | 45,77 | 1,37% | 30,00 |
| 17.06.2025 | 45,93 | 45,97 | 44,58 | 45,15 | -1,87% | 10,00 |
| 16.06.2025 | 46,13 | 46,84 | 45,48 | 46,01 | -0,26% | - |
| 13.06.2025 | 46,09 | 46,84 | 45,56 | 46,13 | -0,35% | 2,00 |
| 12.06.2025 | 46,32 | 46,62 | 45,65 | 46,29 | -0,06% | 35,00 |
| 11.06.2025 | 46,06 | 47,13 | 45,67 | 46,32 | 0,41% | 19,00 |
| 10.06.2025 | 46,06 | 46,81 | 45,45 | 46,13 | 0,24% | 31,00 |
| 09.06.2025 | 46,40 | 46,48 | 45,99 | 46,02 | -0,82% | 7,00 |
| 06.06.2025 | 46,41 | 46,96 | 45,73 | 46,40 | 0,13% | - |
| 05.06.2025 | 46,30 | 46,78 | 45,75 | 46,34 | 0,00% | 34,00 |
| 04.06.2025 | 46,48 | 46,71 | 45,42 | 46,34 | -0,22% | - |
| 03.06.2025 | 46,03 | 46,94 | 45,76 | 46,44 | 0,78% | - |
| 02.06.2025 | 45,72 | 46,43 | 45,26 | 46,08 | 0,52% | - |
| 30.05.2025 | 45,86 | 46,76 | 45,21 | 45,84 | -0,04% | 3,00 |
| 29.05.2025 | 47,12 | 47,35 | 45,35 | 45,86 | -2,59% | 480,00 |
| 28.05.2025 | 47,70 | 47,76 | 46,15 | 47,08 | -1,34% | 168,00 |
| 27.05.2025 | 47,23 | 48,51 | 47,16 | 47,72 | 0,99% | 13,00 |
| 26.05.2025 | 47,86 | 48,59 | 46,80 | 47,25 | -1,17% | 300,00 |
| 23.05.2025 | 47,62 | 48,25 | 46,50 | 47,81 | 0,13% | 16,00 |
| 22.05.2025 | 47,29 | 48,04 | 46,67 | 47,75 | 0,99% | 21,00 |
| 21.05.2025 | 47,19 | 47,79 | 46,15 | 47,28 | 0,40% | - |
| 20.05.2025 | 47,13 | 47,70 | 46,50 | 47,09 | 0,09% | 65,00 |
| 19.05.2025 | 46,62 | 47,46 | 45,93 | 47,05 | 0,99% | 22,00 |
| 16.05.2025 | 46,11 | 46,75 | 45,69 | 46,59 | 1,26% | 510,00 |
| 15.05.2025 | 45,40 | 46,07 | 44,85 | 46,01 | 1,54% | 331,00 |
| 14.05.2025 | 44,98 | 45,43 | 44,10 | 45,31 | 0,73% | 3,00 |
| 13.05.2025 | 44,63 | 45,52 | 44,39 | 44,98 | 0,83% | 60,00 |
| 12.05.2025 | 45,34 | 45,36 | 43,59 | 44,61 | -0,84% | 15,00 |
| 09.05.2025 | 45,46 | 46,16 | 44,40 | 44,99 | -0,90% | 29,00 |
| 08.05.2025 | 46,27 | 46,27 | 44,93 | 45,40 | -1,37% | 1,00 |
| 07.05.2025 | 45,94 | 46,42 | 45,17 | 46,03 | 0,46% | 91,00 |
| 06.05.2025 | 45,49 | 46,57 | 45,05 | 45,82 | 0,81% | 79,00 |
| 05.05.2025 | 45,73 | 46,04 | 44,04 | 45,45 | -0,66% | 37,00 |
| 02.05.2025 | 44,59 | 45,96 | 44,47 | 45,75 | 3,27% | 48,00 |
| 30.04.2025 | 44,16 | 46,14 | 44,10 | 44,30 | 0,20% | 320,00 |
| 29.04.2025 | 44,60 | 45,35 | 43,62 | 44,21 | -0,79% | 4,00 |
| 28.04.2025 | 44,39 | 45,52 | 44,12 | 44,56 | 0,04% | - |
| 25.04.2025 | 44,52 | 44,84 | 43,91 | 44,54 | -0,16% | 4,00 |
| 24.04.2025 | 44,16 | 45,14 | 43,99 | 44,61 | 1,02% | 26,00 |
| 23.04.2025 | 44,87 | 45,06 | 43,50 | 44,16 | -0,61% | 3,00 |
| 22.04.2025 | 43,47 | 45,03 | 43,43 | 44,43 | 1,42% | 1.251,00 |
| 17.04.2025 | 43,43 | 44,15 | 42,75 | 43,81 | 1,44% | - |
| 16.04.2025 | 42,92 | 44,19 | 42,68 | 43,19 | 0,23% | 5,00 |
| 15.04.2025 | 42,09 | 43,19 | 41,95 | 43,09 | 2,38% | 2,00 |
| 14.04.2025 | 41,48 | 42,29 | 41,20 | 42,09 | 1,81% | 19,00 |
| 11.04.2025 | 40,70 | 41,84 | 40,03 | 41,34 | 1,57% | 4,00 |
| 10.04.2025 | 40,22 | 41,71 | 40,08 | 40,70 | 0,59% | 8,00 |
| 09.04.2025 | 39,76 | 40,62 | 38,40 | 40,46 | 0,85% | 110,00 |
| 08.04.2025 | 39,04 | 40,55 | 38,82 | 40,12 | 2,77% | 17,00 |
| 07.04.2025 | 41,26 | 41,79 | 38,94 | 39,04 | -6,54% | 80,00 |
| 04.04.2025 | 43,20 | 43,82 | 41,56 | 41,77 | -3,27% | 26,00 |
| 03.04.2025 | 42,02 | 43,55 | 41,96 | 43,18 | 1,98% | 3,00 |
| 02.04.2025 | 42,23 | 43,05 | 41,66 | 42,34 | 0,64% | 19,00 |
| 01.04.2025 | 41,99 | 42,29 | 41,31 | 42,07 | 0,29% | 5,00 |
| 31.03.2025 | 42,22 | 42,72 | 41,47 | 41,95 | -0,90% | 7,00 |
| 28.03.2025 | 41,56 | 42,99 | 41,48 | 42,33 | 2,10% | 59,00 |
| 27.03.2025 | 41,56 | 42,05 | 41,03 | 41,46 | 0,14% | 32,00 |
| 26.03.2025 | 41,56 | 41,71 | 40,43 | 41,40 | -0,14% | - |
| 25.03.2025 | 41,56 | 41,74 | 41,31 | 41,46 | -0,10% | - |
| 24.03.2025 | 41,83 | 42,02 | 40,85 | 41,50 | -0,43% | - |
| 21.03.2025 | 41,66 | 42,52 | 41,26 | 41,68 | 0,19% | 4,00 |
| 20.03.2025 | 41,71 | 42,00 | 40,80 | 41,60 | 0,05% | 32,00 |
| 19.03.2025 | 41,56 | 42,12 | 40,74 | 41,58 | 0,34% | - |
| 18.03.2025 | 41,48 | 41,71 | 40,53 | 41,44 | 0,14% | 37,00 |
| 17.03.2025 | 40,75 | 41,52 | 40,65 | 41,38 | 1,35% | 93,00 |
| 14.03.2025 | 40,89 | 41,01 | 39,68 | 40,83 | 0,44% | 1.008,00 |
| 13.03.2025 | 41,70 | 41,85 | 39,78 | 40,65 | -2,61% | 1.930,00 |
| 12.03.2025 | 41,34 | 42,23 | 40,77 | 41,74 | 1,46% | 154,00 |
| 11.03.2025 | 41,57 | 41,73 | 40,46 | 41,14 | -0,89% | 2,00 |
| 10.03.2025 | 41,54 | 41,97 | 40,93 | 41,51 | 0,05% | 27,00 |
| 07.03.2025 | 40,41 | 41,49 | 39,55 | 41,49 | 2,47% | - |
| 06.03.2025 | 41,01 | 41,07 | 39,62 | 40,49 | -1,08% | 2,00 |
| 05.03.2025 | 41,84 | 41,94 | 40,43 | 40,93 | -1,80% | - |