54,725€
1,25%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 53,78 | 54,80 | 53,75 | 54,73 | 1,25% | - |
| 19.02.2026 | 54,48 | 54,48 | 53,83 | 54,05 | -1,10% | 20,00 |
| 18.02.2026 | 54,20 | 55,03 | 54,20 | 54,65 | 0,88% | - |
| 17.02.2026 | 53,70 | 54,58 | 53,60 | 54,18 | 0,70% | 10,00 |
| 16.02.2026 | 54,23 | 54,28 | 53,28 | 53,80 | 0,42% | 2,00 |
| 13.02.2026 | 54,23 | 54,30 | 53,43 | 53,58 | -1,65% | - |
| 12.02.2026 | 53,03 | 54,48 | 52,83 | 54,48 | 3,03% | 17,00 |
| 11.02.2026 | 51,74 | 53,10 | 51,66 | 52,88 | 2,03% | - |
| 10.02.2026 | 49,14 | 51,88 | 49,14 | 51,83 | 5,68% | 50,00 |
| 09.02.2026 | 49,48 | 49,49 | 48,85 | 49,04 | -0,79% | 50,00 |
| 06.02.2026 | 48,82 | 49,44 | 48,78 | 49,43 | 1,23% | 5,00 |
| 05.02.2026 | 48,72 | 49,09 | 48,44 | 48,83 | 0,87% | - |
| 04.02.2026 | 47,16 | 48,68 | 47,16 | 48,41 | 3,53% | - |
| 03.02.2026 | 46,76 | 46,79 | 46,40 | 46,76 | 0,82% | 37,00 |
| 02.02.2026 | 45,54 | 46,41 | 45,49 | 46,38 | 1,49% | 62,00 |
| 30.01.2026 | 45,48 | 45,92 | 45,48 | 45,70 | 0,02% | - |
| 29.01.2026 | 45,28 | 45,72 | 45,28 | 45,69 | 1,71% | 10,00 |
| 28.01.2026 | 44,92 | 44,94 | 44,92 | 44,92 | -0,09% | - |
| 27.01.2026 | 44,98 | 45,00 | 44,70 | 44,96 | 0,58% | 12,00 |
| 26.01.2026 | 44,69 | 44,83 | 44,69 | 44,70 | -0,75% | - |
| 23.01.2026 | 45,04 | 45,07 | 45,02 | 45,04 | 1,01% | - |
| 22.01.2026 | 44,61 | 44,61 | 44,57 | 44,59 | -1,20% | - |
| 21.01.2026 | 45,15 | 45,15 | 45,09 | 45,13 | 0,29% | - |
| 20.01.2026 | 45,07 | 45,07 | 44,95 | 45,00 | -0,20% | - |
| 19.01.2026 | 44,95 | 45,28 | 44,88 | 45,09 | -0,20% | - |
| 16.01.2026 | 45,37 | 45,82 | 45,15 | 45,18 | -0,33% | 8,00 |
| 15.01.2026 | 45,05 | 45,68 | 45,05 | 45,33 | 0,09% | - |
| 14.01.2026 | 44,47 | 45,30 | 44,47 | 45,29 | -0,48% | 13,00 |
| 13.01.2026 | 45,36 | 45,54 | 45,02 | 45,51 | 0,55% | - |
| 12.01.2026 | 45,24 | 45,26 | 45,24 | 45,26 | -0,33% | - |
| 09.01.2026 | 45,17 | 45,42 | 45,11 | 45,41 | 2,62% | - |
| 08.01.2026 | 42,70 | 44,33 | 42,64 | 44,25 | 3,92% | 48,00 |
| 07.01.2026 | 42,63 | 43,04 | 42,44 | 42,58 | -0,70% | - |
| 06.01.2026 | 42,95 | 42,98 | 42,44 | 42,88 | -1,04% | - |
| 05.01.2026 | 43,38 | 43,40 | 43,33 | 43,33 | -1,07% | - |
| 02.01.2026 | 43,86 | 44,08 | 43,66 | 43,80 | -0,50% | - |
| 30.12.2025 | 43,93 | 44,02 | 43,88 | 44,02 | 0,25% | - |
| 29.12.2025 | 44,03 | 44,05 | 42,56 | 43,91 | -0,54% | 1,00 |
| 23.12.2025 | 43,92 | 44,21 | 43,89 | 44,15 | -0,54% | - |
| 22.12.2025 | 44,33 | 44,42 | 44,33 | 44,39 | 1,84% | - |
| 19.12.2025 | 43,59 | 43,62 | 43,59 | 43,59 | 1,32% | - |
| 18.12.2025 | 43,02 | 43,02 | 43,00 | 43,02 | 0,40% | - |
| 17.12.2025 | 42,85 | 42,92 | 42,58 | 42,85 | 0,54% | - |
| 16.12.2025 | 42,60 | 42,62 | 42,60 | 42,62 | 0,88% | - |
| 15.12.2025 | 42,32 | 42,36 | 42,23 | 42,25 | 0,26% | - |
| 12.12.2025 | 42,04 | 42,32 | 41,92 | 42,14 | 0,21% | - |
| 11.12.2025 | 41,74 | 42,28 | 41,68 | 42,05 | 0,69% | 7,00 |
| 10.12.2025 | 41,85 | 41,85 | 41,43 | 41,76 | 0,34% | - |
| 09.12.2025 | 41,97 | 42,16 | 41,58 | 41,62 | -0,81% | 35,00 |
| 08.12.2025 | 42,12 | 42,17 | 41,76 | 41,96 | -0,38% | 10,00 |
| 05.12.2025 | 42,34 | 42,53 | 42,08 | 42,12 | -0,35% | - |
| 04.12.2025 | 42,28 | 42,55 | 42,00 | 42,27 | -0,14% | 5,00 |
| 03.12.2025 | 42,96 | 43,10 | 42,18 | 42,33 | -1,42% | 15,00 |
| 02.12.2025 | 43,34 | 43,73 | 42,85 | 42,94 | -0,88% | 12,00 |
| 01.12.2025 | 43,37 | 43,42 | 43,02 | 43,32 | -0,18% | - |
| 28.11.2025 | 43,22 | 43,70 | 43,04 | 43,40 | 0,44% | 2,00 |
| 27.11.2025 | 43,21 | 43,39 | 42,91 | 43,21 | -0,32% | 3,00 |
| 26.11.2025 | 43,24 | 43,35 | 42,84 | 43,35 | 0,30% | 2,00 |
| 25.11.2025 | 41,84 | 43,62 | 41,82 | 43,22 | 3,22% | 110,00 |
| 24.11.2025 | 41,66 | 42,20 | 41,46 | 41,87 | 0,72% | - |
| 21.11.2025 | 40,54 | 41,73 | 40,33 | 41,57 | 2,62% | - |
| 20.11.2025 | 40,51 | 40,86 | 40,33 | 40,51 | 0,22% | - |
| 19.11.2025 | 40,54 | 41,10 | 40,41 | 40,42 | -0,69% | - |
| 18.11.2025 | 41,21 | 41,48 | 40,59 | 40,70 | -1,26% | 2,00 |
| 17.11.2025 | 41,11 | 41,37 | 40,74 | 41,22 | 0,32% | 10,00 |
| 14.11.2025 | 41,73 | 41,74 | 40,95 | 41,09 | -1,63% | 30,00 |
| 13.11.2025 | 41,98 | 42,35 | 41,68 | 41,77 | 0,05% | - |
| 12.11.2025 | 41,54 | 41,86 | 41,44 | 41,75 | 0,55% | 1,00 |
| 11.11.2025 | 40,79 | 41,55 | 40,64 | 41,52 | 2,49% | 50,00 |
| 10.11.2025 | 40,51 | 40,51 | 40,49 | 40,51 | 0,90% | - |
| 07.11.2025 | 39,84 | 40,17 | 39,80 | 40,15 | 0,50% | - |
| 06.11.2025 | 39,95 | 40,06 | 39,86 | 39,95 | 0,73% | - |
| 05.11.2025 | 39,20 | 39,66 | 39,16 | 39,66 | 2,11% | - |
| 04.11.2025 | 39,36 | 39,61 | 38,76 | 38,84 | -1,77% | 15,00 |
| 03.11.2025 | 39,50 | 39,73 | 39,27 | 39,54 | 0,18% | 20,00 |
| 31.10.2025 | 39,18 | 39,53 | 39,12 | 39,47 | 0,61% | - |
| 30.10.2025 | 39,38 | 39,44 | 39,10 | 39,23 | -0,30% | 2,00 |
| 29.10.2025 | 39,75 | 39,83 | 39,22 | 39,35 | -1,11% | - |
| 28.10.2025 | 39,72 | 40,00 | 39,58 | 39,79 | 0,00% | - |
| 27.10.2025 | 39,65 | 39,85 | 39,51 | 39,79 | 0,33% | - |
| 24.10.2025 | 39,83 | 39,99 | 39,61 | 39,66 | 0,05% | - |
| 23.10.2025 | 40,11 | 40,25 | 39,45 | 39,64 | 0,51% | 201,00 |
| 22.10.2025 | 40,36 | 40,44 | 39,43 | 39,44 | -2,95% | - |
| 21.10.2025 | 40,79 | 41,00 | 38,91 | 40,64 | -0,37% | 75,00 |
| 20.10.2025 | 40,91 | 41,04 | 40,56 | 40,79 | -0,10% | 72,00 |
| 17.10.2025 | 40,05 | 40,90 | 40,01 | 40,83 | 4,26% | - |
| 16.10.2025 | 39,16 | 39,33 | 39,08 | 39,16 | 0,03% | - |
| 15.10.2025 | 39,26 | 39,38 | 38,86 | 39,15 | 0,03% | 30,00 |
| 14.10.2025 | 38,77 | 39,25 | 38,60 | 39,14 | 0,77% | - |
| 13.10.2025 | 38,87 | 39,11 | 38,78 | 38,84 | 0,15% | - |
| 10.10.2025 | 38,43 | 38,94 | 38,30 | 38,78 | 0,23% | 5,00 |
| 09.10.2025 | 38,66 | 38,80 | 38,48 | 38,69 | -0,26% | 1,00 |
| 08.10.2025 | 38,58 | 38,84 | 38,48 | 38,79 | 0,65% | - |
| 07.10.2025 | 38,23 | 38,66 | 38,13 | 38,54 | 0,76% | 12,00 |
| 06.10.2025 | 38,10 | 38,53 | 37,85 | 38,25 | -0,55% | 20,00 |
| 03.10.2025 | 38,49 | 38,56 | 38,39 | 38,46 | -0,80% | - |
| 02.10.2025 | 39,14 | 39,41 | 38,59 | 38,77 | -0,87% | - |
| 01.10.2025 | 40,09 | 40,33 | 39,08 | 39,11 | -2,88% | 5,00 |
| 30.09.2025 | 39,77 | 40,27 | 39,23 | 40,27 | 1,26% | 2,00 |
| 29.09.2025 | 41,47 | 41,84 | 39,72 | 39,77 | -4,01% | 16,00 |