40,410€
1,15%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 41,15 | 41,58 | 41,01 | 41,43 | 0,53% | 27,00 |
| 25.09.2025 | 41,20 | 41,48 | 41,08 | 41,21 | 0,05% | - |
| 24.09.2025 | 41,13 | 41,38 | 41,03 | 41,19 | -0,84% | 2,00 |
| 23.09.2025 | 41,25 | 41,80 | 41,20 | 41,54 | -1,17% | - |
| 22.09.2025 | 41,79 | 42,25 | 41,77 | 42,03 | 1,55% | - |
| 19.09.2025 | 41,22 | 41,41 | 41,06 | 41,39 | 0,34% | - |
| 18.09.2025 | 41,55 | 41,55 | 41,17 | 41,25 | -0,58% | - |
| 17.09.2025 | 41,41 | 41,85 | 41,31 | 41,49 | -0,65% | - |
| 16.09.2025 | 42,75 | 42,87 | 41,66 | 41,76 | -2,73% | 7,00 |
| 15.09.2025 | 43,01 | 43,18 | 42,84 | 42,93 | 0,26% | 34,00 |
| 12.09.2025 | 42,73 | 42,95 | 42,63 | 42,82 | -0,49% | - |
| 11.09.2025 | 42,91 | 43,05 | 42,75 | 43,03 | -1,03% | - |
| 10.09.2025 | 43,21 | 43,73 | 43,21 | 43,48 | 0,60% | - |
| 09.09.2025 | 43,10 | 43,33 | 42,88 | 43,22 | -0,37% | 3,00 |
| 08.09.2025 | 43,39 | 43,68 | 43,25 | 43,38 | -0,02% | - |
| 05.09.2025 | 43,12 | 43,44 | 43,00 | 43,39 | 0,65% | - |
| 04.09.2025 | 43,19 | 43,59 | 43,05 | 43,11 | -0,09% | 4,00 |
| 03.09.2025 | 42,81 | 43,18 | 42,25 | 43,15 | 0,75% | 100,00 |
| 02.09.2025 | 42,99 | 43,16 | 42,59 | 42,83 | -0,49% | 17,00 |
| 01.09.2025 | 43,25 | 43,73 | 42,93 | 43,04 | -0,51% | - |
| 29.08.2025 | 43,49 | 43,63 | 43,05 | 43,26 | -0,46% | 44,00 |
| 28.08.2025 | 44,02 | 44,19 | 43,37 | 43,46 | -1,23% | 2,00 |
| 27.08.2025 | 44,19 | 44,46 | 43,95 | 44,00 | -0,43% | - |
| 26.08.2025 | 45,27 | 45,30 | 43,78 | 44,19 | -2,51% | 217,00 |
| 25.08.2025 | 44,89 | 45,36 | 44,89 | 45,33 | 0,87% | - |
| 22.08.2025 | 45,66 | 45,87 | 44,91 | 44,94 | -1,56% | - |
| 21.08.2025 | 46,13 | 46,40 | 44,98 | 45,65 | -1,08% | - |
| 20.08.2025 | 45,35 | 46,30 | 45,35 | 46,15 | 1,61% | - |
| 19.08.2025 | 44,95 | 45,55 | 44,91 | 45,42 | 1,05% | 2,00 |
| 18.08.2025 | 45,07 | 45,23 | 44,85 | 44,95 | -0,11% | - |
| 15.08.2025 | 45,16 | 45,20 | 44,60 | 45,00 | -0,31% | - |
| 14.08.2025 | 44,51 | 45,59 | 44,10 | 45,14 | 1,35% | - |
| 13.08.2025 | 44,82 | 45,68 | 44,26 | 44,54 | -0,60% | 150,00 |
| 12.08.2025 | 44,80 | 45,76 | 44,38 | 44,81 | 0,22% | 50,00 |
| 11.08.2025 | 43,89 | 44,80 | 43,43 | 44,71 | 1,66% | 150,00 |
| 08.08.2025 | 43,80 | 44,70 | 43,12 | 43,98 | 0,32% | 8,00 |
| 07.08.2025 | 41,34 | 43,90 | 41,32 | 43,84 | 5,82% | 42,00 |
| 06.08.2025 | 45,10 | 45,73 | 40,93 | 41,43 | -8,06% | 807,00 |
| 05.08.2025 | 45,11 | 45,99 | 44,63 | 45,06 | 0,45% | 46,00 |
| 04.08.2025 | 45,05 | 45,72 | 44,41 | 44,86 | -0,47% | 50,00 |
| 01.08.2025 | 45,70 | 46,17 | 44,68 | 45,07 | -1,66% | - |
| 31.07.2025 | 45,94 | 46,11 | 44,75 | 45,83 | -0,13% | - |
| 30.07.2025 | 45,53 | 46,47 | 44,25 | 45,89 | 0,79% | 900,00 |
| 29.07.2025 | 45,10 | 46,13 | 44,81 | 45,53 | 0,95% | 102,00 |
| 28.07.2025 | 45,33 | 45,92 | 44,99 | 45,10 | -0,51% | - |
| 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 |