49,700€
5,70%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 46,96 | 48,70 | 46,96 | 48,70 | 3,57% | 58,00 |
| 05.02.2026 | 47,02 | 47,02 | 47,02 | 47,02 | 3,07% | - |
| 04.02.2026 | 45,62 | 45,62 | 45,62 | 45,62 | -2,69% | - |
| 03.02.2026 | 45,36 | 46,88 | 45,36 | 46,88 | 6,50% | 407,00 |
| 02.02.2026 | 44,02 | 44,02 | 44,02 | 44,02 | -4,55% | - |
| 30.01.2026 | 44,30 | 46,12 | 44,30 | 46,12 | 1,27% | 497,00 |
| 29.01.2026 | 45,31 | 45,86 | 44,14 | 45,54 | 2,80% | - |
| 28.01.2026 | 43,78 | 44,30 | 43,78 | 44,30 | 1,00% | 5,00 |
| 27.01.2026 | 43,86 | 43,86 | 43,86 | 43,86 | -1,04% | - |
| 26.01.2026 | 46,00 | 46,00 | 44,28 | 44,32 | 1,00% | 1.725,00 |
| 23.01.2026 | 43,88 | 43,88 | 43,88 | 43,88 | -3,13% | - |
| 22.01.2026 | 43,62 | 45,40 | 43,62 | 45,30 | 2,26% | 111,00 |
| 21.01.2026 | 44,16 | 44,30 | 44,16 | 44,30 | 0,68% | 2,00 |
| 20.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -3,30% | - |
| 19.01.2026 | 44,34 | 45,50 | 44,34 | 45,50 | 2,25% | 5,00 |
| 16.01.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -3,09% | - |
| 15.01.2026 | 45,92 | 45,92 | 45,92 | 45,92 | 4,79% | 10,00 |
| 14.01.2026 | 43,82 | 43,82 | 43,82 | 43,82 | -2,01% | - |
| 13.01.2026 | 44,72 | 44,72 | 44,72 | 44,72 | 0,18% | - |
| 12.01.2026 | 44,64 | 44,64 | 44,64 | 44,64 | 0,36% | - |
| 09.01.2026 | 44,48 | 44,48 | 44,48 | 44,48 | 0,14% | - |
| 08.01.2026 | 42,12 | 44,42 | 42,12 | 44,42 | 5,36% | 620,00 |
| 07.01.2026 | 42,16 | 42,16 | 42,16 | 42,16 | -2,32% | - |
| 06.01.2026 | 42,46 | 43,16 | 42,46 | 43,16 | 1,27% | 30,00 |
| 05.01.2026 | 42,90 | 42,90 | 42,62 | 42,62 | -2,69% | 100,00 |
| 02.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,69% | - |
| 30.12.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -1,76% | - |
| 29.12.2025 | 43,30 | 44,28 | 43,30 | 44,28 | -0,09% | 8,00 |
| 23.12.2025 | 43,54 | 44,32 | 43,54 | 44,32 | 0,50% | 115,00 |
| 22.12.2025 | 44,06 | 44,10 | 43,62 | 44,10 | 1,94% | 71,00 |
| 19.12.2025 | 43,26 | 43,26 | 43,26 | 43,26 | -0,87% | - |
| 18.12.2025 | 42,62 | 43,64 | 42,62 | 43,64 | 2,83% | 57,00 |
| 17.12.2025 | 42,44 | 42,44 | 42,44 | 42,44 | 0,19% | - |
| 16.12.2025 | 42,36 | 42,36 | 42,36 | 42,36 | 0,28% | - |
| 15.12.2025 | 42,10 | 42,60 | 42,10 | 42,24 | 1,25% | 373,00 |
| 12.12.2025 | 41,72 | 41,72 | 41,72 | 41,72 | 0,10% | - |
| 11.12.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,39% | - |
| 10.12.2025 | 41,52 | 41,52 | 41,52 | 41,52 | -0,72% | - |
| 09.12.2025 | 41,82 | 41,82 | 41,82 | 41,82 | -0,57% | - |
| 08.12.2025 | 41,98 | 42,06 | 41,98 | 42,06 | -1,04% | 408,00 |
| 05.12.2025 | 42,24 | 42,50 | 42,24 | 42,50 | 1,05% | 3,00 |
| 04.12.2025 | 42,06 | 42,06 | 42,06 | 42,06 | -0,05% | - |
| 03.12.2025 | 42,86 | 42,86 | 42,08 | 42,08 | -2,68% | 35,00 |
| 02.12.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 0,23% | - |
| 01.12.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -0,19% | - |
| 28.11.2025 | 43,22 | 43,22 | 43,22 | 43,22 | 0,00% | 231,00 |
| 27.11.2025 | 43,02 | 43,22 | 43,02 | 43,22 | -0,69% | 50,00 |
| 26.11.2025 | 42,98 | 43,52 | 42,98 | 43,52 | 4,21% | 502,00 |
| 25.11.2025 | 41,76 | 41,76 | 41,76 | 41,76 | 0,05% | - |
| 24.11.2025 | 41,74 | 41,74 | 41,74 | 41,74 | 4,04% | 10,00 |
| 21.11.2025 | 40,12 | 40,12 | 40,12 | 40,12 | -0,74% | - |
| 20.11.2025 | 40,38 | 40,42 | 40,38 | 40,42 | -0,35% | 48,00 |
| 19.11.2025 | 40,56 | 40,56 | 40,56 | 40,56 | -1,22% | - |
| 18.11.2025 | 41,08 | 41,34 | 41,06 | 41,06 | 2,29% | 337,00 |
| 17.11.2025 | 40,14 | 40,14 | 40,14 | 40,14 | -2,71% | 600,00 |
| 14.11.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -1,10% | - |
| 13.11.2025 | 41,72 | 41,72 | 41,72 | 41,72 | 1,36% | - |
| 12.11.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 1,73% | - |
| 11.11.2025 | 40,46 | 40,46 | 40,46 | 40,46 | -0,39% | - |
| 10.11.2025 | 40,62 | 40,62 | 40,62 | 40,62 | -0,10% | 50,00 |
| 07.11.2025 | 39,58 | 40,66 | 39,58 | 40,66 | 1,96% | 100,00 |
| 06.11.2025 | 39,88 | 39,88 | 39,88 | 39,88 | 1,94% | 10,00 |
| 05.11.2025 | 39,12 | 39,12 | 39,12 | 39,12 | 1,45% | - |
| 04.11.2025 | 39,40 | 39,40 | 38,56 | 38,56 | -2,82% | 10,00 |
| 03.11.2025 | 39,36 | 39,68 | 39,36 | 39,68 | -0,15% | 15,00 |
| 31.10.2025 | 39,14 | 39,74 | 39,14 | 39,74 | 0,51% | 800,00 |
| 30.10.2025 | 39,22 | 39,54 | 39,22 | 39,54 | 0,25% | 197,00 |
| 29.10.2025 | 39,66 | 39,66 | 39,44 | 39,44 | -0,60% | 40,00 |
| 28.10.2025 | 39,68 | 39,68 | 39,68 | 39,68 | -0,75% | - |
| 27.10.2025 | 39,80 | 39,98 | 39,80 | 39,98 | 0,76% | 200,00 |
| 24.10.2025 | 39,68 | 39,68 | 39,68 | 39,68 | -0,45% | - |
| 23.10.2025 | 40,02 | 40,02 | 39,86 | 39,86 | -0,85% | 200,00 |
| 22.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,71% | - |
| 21.10.2025 | 40,50 | 41,00 | 40,00 | 40,90 | 0,29% | 902,00 |
| 20.10.2025 | 40,70 | 40,78 | 40,70 | 40,78 | 0,69% | 50,00 |
| 17.10.2025 | 40,02 | 41,10 | 40,02 | 40,50 | 3,58% | 75,00 |
| 16.10.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,10% | - |
| 15.10.2025 | 39,14 | 39,14 | 39,14 | 39,14 | 1,08% | - |
| 14.10.2025 | 38,72 | 38,72 | 38,72 | 38,72 | -1,07% | - |
| 13.10.2025 | 38,72 | 39,14 | 38,72 | 39,14 | 2,09% | 2,00 |
| 10.10.2025 | 38,34 | 38,34 | 38,34 | 38,34 | -0,93% | - |
| 09.10.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,67% | 100,00 |
| 08.10.2025 | 38,46 | 38,96 | 38,46 | 38,96 | 2,20% | 27,00 |
| 07.10.2025 | 38,12 | 38,12 | 38,12 | 38,12 | 0,32% | - |
| 06.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,31% | - |
| 03.10.2025 | 38,10 | 38,58 | 38,10 | 38,12 | -2,41% | 866,00 |
| 02.10.2025 | 39,20 | 39,20 | 38,82 | 39,06 | -0,36% | 170,00 |
| 01.10.2025 | 40,24 | 40,24 | 39,20 | 39,20 | -1,75% | 605,00 |
| 30.09.2025 | 39,70 | 39,90 | 39,60 | 39,90 | -0,20% | 760,00 |
| 29.09.2025 | 41,30 | 41,30 | 39,98 | 39,98 | -2,54% | 110,00 |
| 26.09.2025 | 41,02 | 41,02 | 41,02 | 41,02 | -0,29% | - |
| 25.09.2025 | 41,14 | 41,14 | 41,14 | 41,14 | 0,10% | - |
| 24.09.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -0,10% | - |
| 23.09.2025 | 41,14 | 41,14 | 41,14 | 41,14 | 0,34% | - |
| 22.09.2025 | 41,58 | 41,88 | 41,00 | 41,00 | -0,77% | 212,00 |
| 19.09.2025 | 41,04 | 41,32 | 41,04 | 41,32 | 0,00% | 17,00 |
| 18.09.2025 | 41,32 | 41,32 | 41,32 | 41,32 | 0,10% | - |
| 17.09.2025 | 41,28 | 41,28 | 41,28 | 41,28 | -2,55% | - |
| 16.09.2025 | 42,60 | 42,60 | 42,36 | 42,36 | -1,26% | 1.000,00 |
| 15.09.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 0,56% | - |