59,150€
0,68%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 59,10 | 59,25 | 58,80 | 59,20 | 0,77% | - |
| 30.07.2026 | 58,30 | 59,35 | 58,30 | 58,75 | -0,25% | - |
| 29.07.2026 | 58,90 | 59,20 | 58,35 | 58,90 | -0,25% | - |
| 28.07.2026 | 57,30 | 59,15 | 57,20 | 59,05 | 3,42% | 42,00 |
| 27.07.2026 | 56,90 | 57,40 | 56,55 | 57,10 | 0,88% | - |
| 24.07.2026 | 56,00 | 56,85 | 55,80 | 56,60 | -0,26% | - |
| 23.07.2026 | 58,10 | 58,10 | 56,65 | 56,75 | -2,58% | - |
| 22.07.2026 | 57,60 | 58,25 | 57,40 | 58,25 | 1,57% | - |
| 21.07.2026 | 57,30 | 57,60 | 57,15 | 57,35 | -0,95% | - |
| 20.07.2026 | 57,90 | 58,00 | 57,35 | 57,90 | -0,17% | - |
| 17.07.2026 | 58,00 | 59,10 | 57,95 | 58,00 | 0,35% | - |
| 16.07.2026 | 57,80 | 57,95 | 57,35 | 57,80 | 1,31% | - |
| 15.07.2026 | 58,00 | 58,00 | 56,85 | 57,05 | -0,87% | - |
| 14.07.2026 | 57,60 | 57,70 | 57,05 | 57,55 | -0,17% | - |
| 13.07.2026 | 57,40 | 58,05 | 57,15 | 57,65 | 0,00% | - |
| 10.07.2026 | 57,60 | 57,70 | 56,90 | 57,65 | -0,17% | - |
| 09.07.2026 | 57,80 | 57,90 | 57,40 | 57,75 | -1,11% | - |
| 08.07.2026 | 59,30 | 59,30 | 57,80 | 58,40 | -2,50% | - |
| 07.07.2026 | 59,00 | 59,90 | 58,90 | 59,90 | 0,67% | 20,00 |
| 06.07.2026 | 60,20 | 60,70 | 59,45 | 59,50 | -1,08% | 1,00 |
| 03.07.2026 | 59,70 | 60,30 | 59,25 | 60,15 | 0,75% | 2,00 |
| 02.07.2026 | 57,80 | 59,75 | 57,60 | 59,70 | 4,55% | 36,00 |
| 01.07.2026 | 56,80 | 57,20 | 56,65 | 57,10 | 0,00% | - |
| 30.06.2026 | 57,70 | 57,80 | 56,45 | 57,10 | 0,09% | - |
| 29.06.2026 | 56,70 | 57,40 | 56,70 | 57,05 | 1,88% | - |
| 26.06.2026 | 55,20 | 56,15 | 55,10 | 56,00 | 0,27% | - |
| 25.06.2026 | 55,40 | 55,90 | 55,30 | 55,85 | 0,54% | - |
| 24.06.2026 | 53,75 | 55,60 | 53,75 | 55,55 | 4,03% | - |
| 23.06.2026 | 52,60 | 54,00 | 52,55 | 53,40 | 1,14% | 2,00 |
| 22.06.2026 | 52,50 | 52,95 | 52,00 | 52,80 | 0,67% | 2,00 |
| 19.06.2026 | 52,75 | 53,15 | 52,25 | 52,45 | -0,29% | - |
| 18.06.2026 | 52,95 | 53,00 | 52,20 | 52,60 | -1,13% | - |
| 17.06.2026 | 53,05 | 53,20 | 52,60 | 53,20 | 0,19% | - |
| 16.06.2026 | 53,20 | 53,55 | 52,30 | 53,10 | -0,38% | - |
| 15.06.2026 | 53,40 | 53,70 | 53,05 | 53,30 | 0,47% | - |
| 12.06.2026 | 53,10 | 53,25 | 52,55 | 53,05 | 1,34% | - |
| 11.06.2026 | 52,20 | 52,75 | 52,10 | 52,35 | 1,75% | - |
| 10.06.2026 | 51,25 | 51,95 | 51,15 | 51,45 | 1,28% | - |
| 09.06.2026 | 50,18 | 50,95 | 50,03 | 50,80 | 2,11% | - |
| 08.06.2026 | 49,75 | 50,15 | 49,60 | 49,75 | -0,55% | - |
| 05.06.2026 | 49,20 | 50,35 | 49,15 | 50,03 | 1,27% | 5,00 |
| 04.06.2026 | 48,35 | 49,85 | 48,35 | 49,40 | 1,59% | - |
| 03.06.2026 | 49,00 | 49,05 | 48,48 | 48,63 | -0,66% | 5,00 |
| 02.06.2026 | 49,20 | 49,23 | 48,78 | 48,95 | 0,00% | 54,00 |
| 01.06.2026 | 49,13 | 49,53 | 48,85 | 48,95 | 0,46% | - |
| 29.05.2026 | 49,70 | 50,35 | 48,73 | 48,73 | -2,26% | - |
| 28.05.2026 | 49,90 | 50,00 | 49,53 | 49,85 | 0,30% | - |
| 27.05.2026 | 49,43 | 49,95 | 49,23 | 49,70 | -0,50% | - |
| 26.05.2026 | 49,80 | 50,20 | 49,65 | 49,95 | 0,50% | - |
| 25.05.2026 | 49,68 | 49,75 | 49,65 | 49,70 | 0,20% | - |
| 22.05.2026 | 49,45 | 49,93 | 49,35 | 49,60 | 1,12% | - |
| 21.05.2026 | 48,93 | 49,43 | 48,75 | 49,05 | 0,67% | - |
| 20.05.2026 | 48,78 | 48,88 | 48,18 | 48,73 | 0,98% | - |
| 19.05.2026 | 47,98 | 48,43 | 47,98 | 48,25 | 0,63% | - |
| 18.05.2026 | 47,28 | 48,05 | 46,98 | 47,95 | 0,74% | 50,00 |
| 15.05.2026 | 47,43 | 47,95 | 47,38 | 47,60 | -2,21% | 32,00 |
| 14.05.2026 | 49,10 | 49,23 | 48,13 | 48,68 | -0,82% | - |
| 13.05.2026 | 49,58 | 49,75 | 48,58 | 49,08 | 0,10% | 60,00 |
| 12.05.2026 | 48,15 | 49,08 | 48,03 | 49,03 | 0,62% | - |
| 11.05.2026 | 48,68 | 49,40 | 48,58 | 48,73 | -1,17% | 18,00 |
| 08.05.2026 | 49,63 | 49,75 | 49,10 | 49,30 | -2,47% | - |
| 07.05.2026 | 51,18 | 51,18 | 49,33 | 50,55 | -1,75% | - |
| 06.05.2026 | 50,10 | 51,45 | 50,10 | 51,45 | 2,54% | 1,00 |
| 05.05.2026 | 50,30 | 50,40 | 49,05 | 50,18 | -0,45% | - |
| 04.05.2026 | 49,48 | 50,40 | 49,48 | 50,40 | 1,61% | - |
| 30.04.2026 | 48,95 | 49,75 | 48,75 | 49,60 | 1,90% | - |
| 29.04.2026 | 48,83 | 48,90 | 48,48 | 48,68 | -0,31% | - |
| 28.04.2026 | 48,05 | 48,83 | 47,93 | 48,83 | 1,56% | - |
| 27.04.2026 | 48,33 | 48,45 | 48,03 | 48,08 | -0,72% | 450,00 |
| 24.04.2026 | 48,13 | 48,68 | 47,65 | 48,43 | 0,47% | 52,00 |
| 23.04.2026 | 48,83 | 48,83 | 47,73 | 48,20 | -0,98% | - |
| 22.04.2026 | 48,83 | 49,03 | 48,33 | 48,68 | -0,87% | - |
| 21.04.2026 | 50,38 | 50,53 | 48,98 | 49,10 | -2,87% | 1,00 |
| 20.04.2026 | 50,83 | 50,83 | 50,23 | 50,55 | -0,49% | 11,00 |
| 17.04.2026 | 50,50 | 50,85 | 49,73 | 50,80 | 1,40% | - |
| 16.04.2026 | 50,18 | 50,40 | 49,88 | 50,10 | -0,50% | - |
| 15.04.2026 | 51,05 | 51,05 | 50,13 | 50,35 | -0,89% | - |
| 14.04.2026 | 50,63 | 50,90 | 50,43 | 50,80 | 0,59% | - |
| 13.04.2026 | 51,45 | 51,45 | 50,50 | 50,50 | -3,72% | - |
| 10.04.2026 | 50,40 | 52,60 | 50,28 | 52,45 | 5,80% | - |
| 09.04.2026 | 51,05 | 51,05 | 49,58 | 49,58 | -2,22% | - |
| 08.04.2026 | 48,88 | 50,75 | 48,88 | 50,70 | 3,42% | - |
| 07.04.2026 | 49,00 | 49,50 | 48,90 | 49,03 | 0,64% | - |
| 02.04.2026 | 49,20 | 49,20 | 48,72 | 48,72 | 0,03% | - |
| 01.04.2026 | 49,06 | 49,48 | 48,03 | 48,70 | -1,93% | - |
| 31.03.2026 | 48,91 | 49,77 | 48,91 | 49,66 | 1,40% | - |
| 30.03.2026 | 48,59 | 49,39 | 48,54 | 48,98 | 0,94% | - |
| 27.03.2026 | 49,00 | 49,20 | 48,50 | 48,52 | -1,13% | - |
| 26.03.2026 | 49,53 | 49,93 | 49,03 | 49,08 | -0,54% | - |
| 25.03.2026 | 49,20 | 49,66 | 48,92 | 49,34 | 0,89% | - |
| 24.03.2026 | 48,60 | 49,04 | 48,04 | 48,91 | 0,38% | - |
| 23.03.2026 | 47,78 | 49,44 | 47,36 | 48,72 | 1,92% | - |
| 20.03.2026 | 49,87 | 50,04 | 47,62 | 47,80 | -4,19% | - |
| 19.03.2026 | 51,53 | 51,65 | 49,54 | 49,89 | -3,17% | 1,00 |
| 18.03.2026 | 52,75 | 52,75 | 51,23 | 51,53 | -2,09% | - |
| 17.03.2026 | 52,33 | 53,10 | 52,33 | 52,63 | -0,47% | - |
| 16.03.2026 | 52,53 | 53,03 | 52,53 | 52,88 | 0,67% | - |
| 13.03.2026 | 52,10 | 52,68 | 51,33 | 52,53 | 0,67% | - |
| 12.03.2026 | 51,98 | 52,53 | 51,98 | 52,18 | -1,04% | - |
| 11.03.2026 | 52,98 | 53,13 | 52,40 | 52,73 | -0,66% | - |