50,850€
0,59%
Echtzeit-Aktienkurs COCA-COLA HBC NA.SF 6,70
Bid:
Ask:
Aktienkurse zur COCA-COLA HBC NA.SF 6,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 50,50 | 50,95 | 50,45 | 50,50 | -0,10% | - |
| 08.10.2026 | 49,80 | 50,60 | 49,55 | 50,55 | 1,20% | - |
| 07.10.2026 | 50,08 | 50,35 | 49,70 | 49,95 | 0,05% | - |
| 06.10.2026 | 50,30 | 50,50 | 49,58 | 49,93 | -0,65% | 6,00 |
| 05.10.2026 | 50,35 | 50,75 | 50,25 | 50,25 | 0,80% | 50,00 |
| 02.10.2026 | 49,70 | 50,23 | 49,60 | 49,85 | 0,81% | - |
| 01.10.2026 | 51,10 | 51,10 | 49,38 | 49,45 | -3,51% | 162,00 |
| 30.09.2026 | 50,90 | 51,70 | 50,80 | 51,25 | 1,18% | - |
| 29.09.2026 | 50,15 | 50,75 | 49,88 | 50,65 | -1,27% | - |
| 28.09.2026 | 51,10 | 51,60 | 51,10 | 51,30 | 0,10% | - |
| 25.09.2026 | 50,95 | 51,40 | 50,75 | 51,25 | 0,10% | - |
| 24.09.2026 | 50,95 | 51,80 | 50,90 | 51,20 | 0,20% | - |
| 23.09.2026 | 51,75 | 51,90 | 50,90 | 51,10 | -1,35% | - |
| 22.09.2026 | 49,73 | 52,05 | 49,70 | 51,80 | 3,86% | - |
| 21.09.2026 | 49,60 | 49,98 | 49,03 | 49,88 | 0,71% | 2,00 |
| 18.09.2026 | 53,80 | 53,85 | 49,48 | 49,53 | -8,71% | 83,00 |
| 17.09.2026 | 53,85 | 54,30 | 53,70 | 54,25 | 0,65% | - |
| 16.09.2026 | 54,10 | 54,15 | 53,35 | 53,90 | -0,37% | - |
| 15.09.2026 | 53,85 | 54,20 | 53,40 | 54,10 | 0,28% | - |
| 14.09.2026 | 52,80 | 54,05 | 52,55 | 53,95 | 2,47% | - |
| 11.09.2026 | 52,40 | 52,85 | 52,20 | 52,65 | 1,15% | - |
| 10.09.2026 | 51,95 | 52,35 | 51,65 | 52,05 | -0,10% | - |
| 09.09.2026 | 53,40 | 53,45 | 51,95 | 52,10 | -3,34% | 5,00 |
| 08.09.2026 | 52,10 | 53,95 | 51,95 | 53,90 | 3,26% | - |
| 07.09.2026 | 52,65 | 52,65 | 52,05 | 52,20 | -1,14% | - |
| 04.09.2026 | 53,20 | 53,20 | 52,30 | 52,80 | -0,85% | 26,00 |
| 03.09.2026 | 53,20 | 54,30 | 52,30 | 53,25 | 0,85% | 10,00 |
| 02.09.2026 | 53,55 | 54,20 | 52,25 | 52,80 | -1,40% | - |
| 01.09.2026 | 53,45 | 54,35 | 52,65 | 53,55 | 0,19% | - |
| 31.08.2026 | 53,50 | 54,70 | 52,95 | 53,45 | 0,00% | - |
| 28.08.2026 | 53,55 | 53,60 | 53,15 | 53,45 | -0,37% | - |
| 27.08.2026 | 54,15 | 54,25 | 53,45 | 53,65 | -1,65% | - |
| 26.08.2026 | 53,95 | 54,65 | 53,80 | 54,55 | 1,58% | 100,00 |
| 25.08.2026 | 53,90 | 54,00 | 53,60 | 53,70 | -0,09% | - |
| 24.08.2026 | 53,05 | 53,85 | 53,05 | 53,75 | 2,97% | - |
| 21.08.2026 | 51,60 | 52,35 | 51,35 | 52,20 | 0,97% | - |
| 20.08.2026 | 52,60 | 52,65 | 49,33 | 51,70 | -2,08% | - |
| 19.08.2026 | 53,30 | 53,40 | 52,45 | 52,80 | -1,22% | - |
| 18.08.2026 | 53,00 | 53,45 | 52,60 | 53,45 | 1,52% | 1,00 |
| 17.08.2026 | 53,90 | 54,20 | 52,55 | 52,65 | -2,77% | 93,00 |
| 14.08.2026 | 54,60 | 54,70 | 53,80 | 54,15 | -0,82% | 553,00 |
| 13.08.2026 | 53,90 | 55,25 | 53,85 | 54,60 | 2,34% | 21,00 |
| 12.08.2026 | 54,05 | 54,50 | 52,95 | 53,35 | -1,93% | 500,00 |
| 11.08.2026 | 55,40 | 55,50 | 54,40 | 54,40 | -1,72% | - |
| 10.08.2026 | 57,75 | 57,75 | 55,30 | 55,35 | -4,90% | - |
| 07.08.2026 | 57,50 | 58,30 | 57,45 | 58,20 | 0,87% | - |
| 06.08.2026 | 58,50 | 59,00 | 56,80 | 57,70 | -2,04% | 2,00 |
| 05.08.2026 | 56,40 | 59,00 | 56,40 | 58,90 | 4,25% | 250,00 |
| 04.08.2026 | 57,00 | 57,10 | 56,15 | 56,50 | -2,08% | - |
| 03.08.2026 | 58,60 | 58,60 | 57,35 | 57,70 | -2,37% | - |
| 31.07.2026 | 59,10 | 59,50 | 58,80 | 59,10 | 0,60% | 1,00 |
| 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% | - |