41,560€
-3,75%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 43,20 | 43,82 | 41,56 | 41,56 | -3,75% | 26,00 |
| 03.04.2025 | 42,02 | 43,55 | 41,96 | 43,18 | 1,98% | 3,00 |
| 02.04.2025 | 42,23 | 43,05 | 41,66 | 42,34 | 0,64% | 19,00 |
| 01.04.2025 | 41,99 | 42,29 | 41,31 | 42,07 | 0,29% | 5,00 |
| 31.03.2025 | 42,22 | 42,72 | 41,47 | 41,95 | -0,90% | 7,00 |
| 28.03.2025 | 41,56 | 42,99 | 41,48 | 42,33 | 2,10% | 59,00 |
| 27.03.2025 | 41,56 | 42,05 | 41,03 | 41,46 | 0,14% | 32,00 |
| 26.03.2025 | 41,56 | 41,71 | 40,43 | 41,40 | -0,14% | - |
| 25.03.2025 | 41,56 | 41,74 | 41,31 | 41,46 | -0,10% | - |
| 24.03.2025 | 41,83 | 42,02 | 40,85 | 41,50 | -0,43% | - |
| 21.03.2025 | 41,66 | 42,52 | 41,26 | 41,68 | 0,19% | 4,00 |
| 20.03.2025 | 41,71 | 42,00 | 40,80 | 41,60 | 0,05% | 32,00 |
| 19.03.2025 | 41,56 | 42,12 | 40,74 | 41,58 | 0,34% | - |
| 18.03.2025 | 41,48 | 41,71 | 40,53 | 41,44 | 0,14% | 37,00 |
| 17.03.2025 | 40,75 | 41,52 | 40,65 | 41,38 | 1,35% | 93,00 |
| 14.03.2025 | 40,89 | 41,01 | 39,68 | 40,83 | 0,44% | 1.008,00 |
| 13.03.2025 | 41,70 | 41,85 | 39,78 | 40,65 | -2,61% | 1.930,00 |
| 12.03.2025 | 41,34 | 42,23 | 40,77 | 41,74 | 1,46% | 154,00 |
| 11.03.2025 | 41,57 | 41,73 | 40,46 | 41,14 | -0,89% | 2,00 |
| 10.03.2025 | 41,54 | 41,97 | 40,93 | 41,51 | 0,05% | 27,00 |
| 07.03.2025 | 40,41 | 41,49 | 39,55 | 41,49 | 2,47% | - |
| 06.03.2025 | 41,01 | 41,07 | 39,62 | 40,49 | -1,08% | 2,00 |
| 05.03.2025 | 41,84 | 41,94 | 40,43 | 40,93 | -1,80% | - |
| 04.03.2025 | 40,79 | 41,78 | 40,40 | 41,68 | 2,23% | 20,00 |
| 03.03.2025 | 41,12 | 41,20 | 40,72 | 40,77 | -0,56% | - |
| 28.02.2025 | 41,45 | 41,65 | 40,14 | 41,00 | -1,37% | 191,00 |
| 27.02.2025 | 41,43 | 41,70 | 40,41 | 41,57 | 0,48% | 33,00 |
| 26.02.2025 | 40,28 | 41,91 | 40,24 | 41,37 | 2,96% | 223,00 |
| 25.02.2025 | 40,47 | 40,95 | 39,87 | 40,18 | -0,42% | 6,00 |
| 24.02.2025 | 40,59 | 40,63 | 39,55 | 40,35 | 0,35% | 4,00 |
| 21.02.2025 | 39,86 | 40,31 | 39,04 | 40,21 | 0,88% | 200,00 |
| 20.02.2025 | 39,53 | 40,13 | 38,94 | 39,86 | 0,94% | 134,00 |
| 19.02.2025 | 39,50 | 39,93 | 38,79 | 39,49 | -0,03% | - |
| 18.02.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,00% | - |
| 17.02.2025 | 38,22 | 40,72 | 38,20 | 39,50 | 3,35% | - |
| 14.02.2025 | 38,24 | 40,36 | 37,94 | 38,22 | -0,13% | 2,00 |
| 13.02.2025 | 36,09 | 39,44 | 35,97 | 38,27 | 6,57% | 412,00 |
| 12.02.2025 | 35,69 | 36,89 | 35,12 | 35,91 | 0,62% | - |
| 11.02.2025 | 36,19 | 36,67 | 35,35 | 35,69 | -1,44% | 7,00 |
| 10.02.2025 | 36,79 | 37,29 | 35,86 | 36,21 | -1,47% | 3,00 |
| 07.02.2025 | 36,01 | 37,66 | 35,40 | 36,75 | 2,05% | 1.016,00 |
| 06.02.2025 | 34,93 | 36,70 | 34,70 | 36,01 | 3,15% | 233,00 |
| 05.02.2025 | 34,69 | 35,20 | 33,89 | 34,91 | 0,49% | 5,00 |
| 04.02.2025 | 34,16 | 35,60 | 33,91 | 34,74 | 1,61% | 1.104,00 |
| 03.02.2025 | 33,50 | 34,47 | 33,50 | 34,19 | 2,06% | 406,00 |
| 31.01.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 30.01.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | 2,00 |
| 29.01.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | 17,00 |
| 28.01.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 27.01.2025 | 33,21 | 33,91 | 32,95 | 33,50 | 0,66% | 3,00 |
| 24.01.2025 | 32,96 | 33,75 | 32,27 | 33,28 | 0,97% | - |
| 23.01.2025 | 33,81 | 33,83 | 32,25 | 32,96 | -2,51% | 1,00 |
| 22.01.2025 | 33,51 | 33,81 | 32,43 | 33,81 | 0,93% | 200,00 |
| 21.01.2025 | 33,57 | 33,71 | 32,59 | 33,50 | -0,36% | - |
| 20.01.2025 | 33,36 | 33,63 | 32,46 | 33,62 | 0,78% | 5,00 |
| 17.01.2025 | 32,77 | 33,45 | 32,44 | 33,36 | 1,80% | - |
| 16.01.2025 | 32,45 | 33,12 | 31,92 | 32,77 | 0,92% | 3,00 |
| 15.01.2025 | 32,24 | 32,67 | 31,66 | 32,47 | 0,71% | - |
| 14.01.2025 | 32,70 | 32,85 | 31,80 | 32,24 | -1,29% | - |
| 13.01.2025 | 33,44 | 33,46 | 32,08 | 32,66 | -2,45% | 7,00 |
| 10.01.2025 | 33,71 | 33,87 | 32,77 | 33,48 | -0,68% | 800,00 |
| 09.01.2025 | 33,49 | 33,99 | 32,98 | 33,71 | 0,60% | - |
| 08.01.2025 | 33,67 | 34,04 | 32,82 | 33,51 | -0,42% | - |
| 07.01.2025 | 33,21 | 33,80 | 32,53 | 33,65 | 1,39% | - |
| 06.01.2025 | 33,32 | 33,37 | 33,08 | 33,19 | -0,24% | - |
| 03.01.2025 | 33,41 | 33,76 | 32,75 | 33,27 | -0,36% | - |
| 02.01.2025 | 32,93 | 33,80 | 32,50 | 33,39 | 1,30% | - |
| 30.12.2024 | 32,99 | 33,46 | 32,82 | 32,96 | -0,06% | - |
| 27.12.2024 | 32,26 | 33,35 | 32,23 | 32,98 | 2,39% | 100,00 |
| 23.12.2024 | 32,86 | 33,04 | 32,08 | 32,21 | -1,89% | 75,00 |
| 20.12.2024 | 32,36 | 32,87 | 31,63 | 32,83 | 1,26% | - |
| 19.12.2024 | 32,72 | 32,80 | 31,96 | 32,42 | -1,04% | - |
| 18.12.2024 | 33,20 | 33,22 | 32,19 | 32,76 | -1,33% | 10,00 |
| 17.12.2024 | 33,73 | 33,73 | 32,95 | 33,20 | -1,57% | 1.231,00 |
| 16.12.2024 | 33,73 | 33,73 | 33,73 | 33,73 | 0,00% | - |
| 13.12.2024 | 34,24 | 34,69 | 33,23 | 33,73 | -1,49% | 400,00 |
| 12.12.2024 | 34,13 | 34,26 | 33,51 | 34,24 | 0,26% | - |
| 11.12.2024 | 33,78 | 34,18 | 33,09 | 34,15 | 1,10% | 4,00 |
| 10.12.2024 | 33,95 | 33,99 | 33,25 | 33,78 | -0,56% | - |
| 09.12.2024 | 34,47 | 34,51 | 33,15 | 33,97 | -1,45% | - |
| 06.12.2024 | 34,65 | 34,77 | 33,74 | 34,47 | -0,52% | - |
| 05.12.2024 | 34,51 | 34,72 | 33,58 | 34,65 | 0,41% | - |
| 04.12.2024 | 34,42 | 35,05 | 33,79 | 34,51 | 0,32% | - |
| 03.12.2024 | 34,39 | 34,65 | 33,80 | 34,40 | 0,03% | - |
| 02.12.2024 | 33,53 | 34,54 | 33,42 | 34,39 | 2,41% | - |
| 29.11.2024 | 34,35 | 34,39 | 33,09 | 33,58 | -2,36% | - |
| 28.11.2024 | 34,47 | 34,60 | 34,13 | 34,39 | -0,23% | - |
| 27.11.2024 | 34,13 | 34,51 | 33,95 | 34,47 | 1,00% | - |
| 26.11.2024 | 33,69 | 34,17 | 33,65 | 34,13 | 0,59% | 72,00 |
| 25.11.2024 | 33,96 | 34,08 | 33,78 | 33,93 | -0,09% | - |
| 22.11.2024 | 33,93 | 33,98 | 33,42 | 33,96 | 0,09% | - |
| 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% | - |