33,820€
-0,32%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,93 | 33,98 | 33,42 | 33,80 | -0,38% | - |
| 21.11.2024 | 33,16 | 33,93 | 32,81 | 33,93 | 2,20% | - |
| 20.11.2024 | 33,33 | 33,45 | 32,92 | 33,20 | -0,03% | - |
| 19.11.2024 | 33,35 | 33,51 | 32,95 | 33,21 | -0,42% | - |
| 18.11.2024 | 33,39 | 33,47 | 32,83 | 33,35 | -0,12% | - |
| 15.11.2024 | 33,57 | 33,61 | 33,17 | 33,39 | -0,77% | - |
| 14.11.2024 | 34,05 | 34,05 | 33,33 | 33,65 | -1,17% | - |
| 13.11.2024 | 33,99 | 34,14 | 33,66 | 34,05 | -0,18% | - |
| 12.11.2024 | 33,80 | 34,21 | 33,72 | 34,11 | 0,06% | - |
| 11.11.2024 | 34,01 | 34,26 | 33,98 | 34,09 | 0,24% | - |
| 08.11.2024 | 34,16 | 34,20 | 33,64 | 34,01 | -0,44% | - |
| 07.11.2024 | 33,93 | 34,20 | 33,74 | 34,16 | 0,44% | - |
| 06.11.2024 | 32,91 | 34,16 | 32,88 | 34,01 | 1,86% | 2,00 |
| 05.11.2024 | 33,01 | 33,40 | 32,84 | 33,39 | 1,03% | - |
| 04.11.2024 | 32,99 | 33,25 | 32,91 | 33,05 | 0,18% | - |
| 01.11.2024 | 32,53 | 33,10 | 32,18 | 32,99 | 1,41% | - |
| 31.10.2024 | 32,15 | 32,99 | 32,00 | 32,53 | 1,18% | - |
| 30.10.2024 | 32,44 | 32,65 | 32,12 | 32,15 | -1,35% | 35,00 |
| 29.10.2024 | 33,39 | 33,47 | 32,36 | 32,59 | -2,51% | - |
| 28.10.2024 | 33,64 | 33,76 | 33,36 | 33,43 | -0,15% | 32,00 |
| 25.10.2024 | 33,50 | 33,72 | 33,38 | 33,48 | -0,65% | 15,00 |
| 24.10.2024 | 33,50 | 33,90 | 33,50 | 33,70 | 0,48% | - |
| 23.10.2024 | 33,80 | 33,85 | 33,42 | 33,54 | -0,65% | - |
| 22.10.2024 | 33,92 | 34,05 | 33,44 | 33,76 | -0,47% | - |
| 21.10.2024 | 34,22 | 34,34 | 33,78 | 33,92 | -0,88% | 8,00 |
| 18.10.2024 | 34,13 | 34,24 | 33,65 | 34,22 | 0,15% | - |
| 17.10.2024 | 33,95 | 34,21 | 33,71 | 34,17 | 0,65% | - |
| 16.10.2024 | 33,96 | 34,02 | 33,67 | 33,95 | -0,03% | - |
| 15.10.2024 | 33,81 | 34,06 | 33,81 | 33,96 | 0,44% | - |
| 14.10.2024 | 33,14 | 33,81 | 33,02 | 33,81 | 2,15% | 19,00 |
| 11.10.2024 | 33,10 | 33,22 | 32,89 | 33,10 | 0,00% | - |
| 10.10.2024 | 32,98 | 33,39 | 32,86 | 33,10 | 0,36% | - |
| 09.10.2024 | 32,59 | 32,98 | 32,51 | 32,98 | 1,32% | - |
| 08.10.2024 | 32,66 | 32,89 | 32,45 | 32,55 | -0,91% | - |
| 07.10.2024 | 32,82 | 32,86 | 32,60 | 32,85 | 0,43% | - |
| 04.10.2024 | 32,20 | 32,75 | 32,11 | 32,71 | 1,81% | - |
| 03.10.2024 | 32,85 | 32,85 | 31,90 | 32,13 | -2,31% | - |
| 02.10.2024 | 31,92 | 33,28 | 31,72 | 32,89 | 3,27% | - |
| 01.10.2024 | 32,19 | 32,56 | 31,77 | 31,85 | -0,93% | 10,00 |
| 30.09.2024 | 32,72 | 32,76 | 32,12 | 32,15 | -1,41% | - |
| 27.09.2024 | 32,43 | 32,80 | 32,39 | 32,61 | 0,56% | - |
| 26.09.2024 | 32,52 | 32,96 | 32,38 | 32,43 | 0,19% | - |
| 25.09.2024 | 32,43 | 32,51 | 32,15 | 32,37 | -0,19% | 2,00 |
| 24.09.2024 | 33,04 | 33,18 | 32,42 | 32,43 | -1,73% | - |
| 23.09.2024 | 32,80 | 33,20 | 32,76 | 33,00 | 0,61% | 2,00 |
| 20.09.2024 | 33,08 | 33,15 | 32,76 | 32,80 | -0,97% | - |
| 19.09.2024 | 33,53 | 33,53 | 32,92 | 33,12 | -0,51% | 29,00 |
| 18.09.2024 | 33,34 | 33,53 | 33,19 | 33,29 | -0,15% | - |
| 17.09.2024 | 33,60 | 33,85 | 33,25 | 33,34 | -0,66% | 34,00 |
| 16.09.2024 | 33,56 | 33,61 | 33,44 | 33,56 | 0,12% | - |
| 13.09.2024 | 33,70 | 33,74 | 33,49 | 33,52 | -0,42% | - |
| 12.09.2024 | 33,60 | 33,73 | 33,43 | 33,66 | 0,06% | - |
| 11.09.2024 | 34,08 | 34,12 | 33,36 | 33,64 | -1,52% | - |
| 10.09.2024 | 34,12 | 34,44 | 33,84 | 34,16 | -0,47% | 35,00 |
| 09.09.2024 | 33,77 | 34,36 | 33,57 | 34,32 | 2,48% | - |
| 06.09.2024 | 34,10 | 34,17 | 33,45 | 33,49 | -1,79% | - |
| 05.09.2024 | 33,74 | 34,20 | 33,70 | 34,10 | 0,95% | 50,00 |
| 04.09.2024 | 33,49 | 33,92 | 33,41 | 33,78 | 0,24% | - |
| 03.09.2024 | 33,75 | 33,86 | 33,46 | 33,70 | -0,15% | 2,00 |
| 02.09.2024 | 33,73 | 33,83 | 33,53 | 33,75 | -0,06% | - |
| 30.08.2024 | 33,61 | 33,92 | 33,57 | 33,77 | 0,60% | 4,00 |
| 29.08.2024 | 33,69 | 33,85 | 33,35 | 33,57 | -0,24% | 1,00 |
| 28.08.2024 | 32,83 | 33,73 | 32,79 | 33,65 | 2,62% | - |
| 27.08.2024 | 32,46 | 32,83 | 32,44 | 32,79 | 1,02% | 91,00 |
| 26.08.2024 | 32,30 | 32,49 | 32,26 | 32,46 | 0,25% | 3,00 |
| 23.08.2024 | 32,24 | 32,58 | 32,20 | 32,38 | 0,43% | - |
| 22.08.2024 | 32,25 | 32,40 | 31,76 | 32,24 | -0,03% | - |
| 21.08.2024 | 31,96 | 32,33 | 31,80 | 32,25 | 1,16% | 2,00 |
| 20.08.2024 | 32,30 | 32,38 | 31,86 | 31,88 | -1,18% | - |
| 19.08.2024 | 32,48 | 32,48 | 32,23 | 32,26 | -0,68% | - |
| 16.08.2024 | 32,48 | 32,61 | 32,29 | 32,48 | 0,12% | - |
| 15.08.2024 | 32,10 | 32,62 | 32,06 | 32,44 | 1,31% | 2,00 |
| 14.08.2024 | 32,02 | 32,26 | 31,94 | 32,02 | 0,00% | - |
| 13.08.2024 | 31,99 | 32,20 | 31,90 | 32,02 | 0,34% | - |
| 12.08.2024 | 31,56 | 32,14 | 31,53 | 31,91 | 1,46% | - |
| 09.08.2024 | 31,55 | 32,00 | 31,40 | 31,45 | -0,54% | - |
| 08.08.2024 | 31,69 | 31,92 | 31,11 | 31,62 | 0,25% | - |
| 07.08.2024 | 31,86 | 32,34 | 31,07 | 31,54 | -0,88% | 40,00 |
| 06.08.2024 | 31,88 | 32,32 | 31,60 | 31,82 | 0,16% | - |
| 05.08.2024 | 33,54 | 33,54 | 31,42 | 31,77 | -5,05% | - |
| 02.08.2024 | 33,43 | 34,01 | 33,41 | 33,46 | -1,01% | - |
| 01.08.2024 | 34,11 | 34,17 | 33,66 | 33,80 | -0,79% | 2,00 |
| 31.07.2024 | 34,21 | 34,47 | 33,85 | 34,07 | -0,18% | - |
| 30.07.2024 | 33,89 | 34,21 | 33,78 | 34,13 | 0,71% | - |
| 29.07.2024 | 34,27 | 34,27 | 33,46 | 33,89 | -0,76% | 110,00 |
| 26.07.2024 | 33,68 | 34,23 | 33,22 | 34,15 | 1,40% | - |
| 25.07.2024 | 33,45 | 33,78 | 33,00 | 33,68 | 0,33% | 250,00 |
| 24.07.2024 | 31,55 | 33,57 | 31,55 | 33,57 | 6,40% | - |
| 23.07.2024 | 33,43 | 33,43 | 31,55 | 31,55 | -5,68% | - |
| 22.07.2024 | 32,75 | 33,54 | 32,75 | 33,45 | 2,14% | 2,00 |
| 19.07.2024 | 33,08 | 33,16 | 32,66 | 32,75 | -1,24% | 60,00 |
| 18.07.2024 | 32,87 | 33,16 | 32,75 | 33,16 | 1,01% | 250,00 |
| 17.07.2024 | 32,33 | 32,89 | 32,22 | 32,83 | 1,55% | - |
| 16.07.2024 | 30,25 | 32,36 | 30,21 | 32,33 | 6,88% | 31,00 |
| 15.07.2024 | 32,71 | 32,75 | 30,25 | 30,25 | -7,52% | - |
| 12.07.2024 | 32,34 | 32,79 | 32,16 | 32,71 | 1,39% | - |
| 11.07.2024 | 32,45 | 32,45 | 31,89 | 32,26 | -0,59% | - |
| 10.07.2024 | 32,27 | 32,50 | 32,20 | 32,45 | 0,56% | - |
| 09.07.2024 | 32,43 | 32,79 | 32,20 | 32,27 | -0,49% | - |
| 08.07.2024 | 31,98 | 32,73 | 31,84 | 32,43 | 1,41% | - |