52,500€
-0,19%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 52,75 | 53,15 | 52,65 | 52,70 | 0,19% | - |
| 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% | - |
| 10.03.2026 | 52,15 | 53,23 | 52,00 | 53,08 | 2,02% | - |
| 09.03.2026 | 51,75 | 52,35 | 51,05 | 52,03 | 0,87% | - |
| 06.03.2026 | 52,15 | 52,33 | 51,58 | 51,58 | -2,27% | - |
| 05.03.2026 | 52,55 | 53,25 | 52,30 | 52,78 | 0,00% | 30,00 |
| 04.03.2026 | 52,43 | 53,63 | 52,38 | 52,78 | -0,38% | - |
| 03.03.2026 | 54,13 | 54,13 | 52,20 | 52,98 | -1,94% | - |
| 02.03.2026 | 54,73 | 55,00 | 53,95 | 54,03 | -1,68% | - |
| 27.02.2026 | 54,58 | 55,15 | 54,50 | 54,95 | -0,05% | - |
| 26.02.2026 | 54,95 | 55,08 | 54,78 | 54,98 | 1,01% | - |
| 25.02.2026 | 55,03 | 55,10 | 54,43 | 54,43 | -1,23% | - |
| 24.02.2026 | 55,45 | 55,60 | 55,00 | 55,10 | 0,14% | - |
| 23.02.2026 | 54,73 | 55,23 | 54,58 | 55,03 | 0,55% | - |
| 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% | - |