44,900€
-1,19%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,97% | - |
| 08.05.2025 | 45,66 | 45,66 | 45,44 | 45,44 | 0,31% | 224,00 |
| 07.05.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 0,13% | - |
| 06.05.2025 | 45,24 | 45,24 | 45,24 | 45,24 | -1,87% | - |
| 05.05.2025 | 45,34 | 46,10 | 45,24 | 46,10 | 1,19% | 100,00 |
| 02.05.2025 | 45,32 | 45,58 | 45,32 | 45,56 | 0,35% | 145,00 |
| 30.04.2025 | 44,00 | 45,52 | 44,00 | 45,40 | 1,93% | 110,00 |
| 29.04.2025 | 44,54 | 44,54 | 44,54 | 44,54 | 0,13% | - |
| 28.04.2025 | 44,22 | 44,60 | 44,22 | 44,48 | -0,22% | 97,00 |
| 25.04.2025 | 44,58 | 44,58 | 44,58 | 44,58 | -0,22% | - |
| 24.04.2025 | 44,32 | 44,68 | 44,32 | 44,68 | 2,06% | 400,00 |
| 23.04.2025 | 44,50 | 44,50 | 43,78 | 43,78 | 0,64% | 1.611,00 |
| 22.04.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -1,58% | - |
| 17.04.2025 | 43,16 | 44,20 | 43,16 | 44,20 | 2,31% | 50,00 |
| 16.04.2025 | 42,38 | 43,20 | 42,38 | 43,20 | 0,98% | 133,00 |
| 15.04.2025 | 41,94 | 42,78 | 41,94 | 42,78 | 3,13% | 70,00 |
| 14.04.2025 | 41,04 | 41,76 | 41,04 | 41,48 | 0,88% | 40,00 |
| 11.04.2025 | 40,38 | 41,12 | 40,38 | 41,12 | -0,48% | 20,00 |
| 10.04.2025 | 39,46 | 41,32 | 39,46 | 41,32 | 4,77% | 10,00 |
| 09.04.2025 | 39,44 | 39,44 | 39,44 | 39,44 | -1,89% | - |
| 08.04.2025 | 38,50 | 40,20 | 38,50 | 40,20 | 0,50% | 369,00 |
| 07.04.2025 | 40,74 | 40,78 | 40,00 | 40,00 | -7,15% | 900,00 |
| 04.04.2025 | 42,46 | 43,08 | 42,46 | 43,08 | -0,23% | 471,00 |
| 03.04.2025 | 41,80 | 43,18 | 41,80 | 43,18 | 3,85% | 59,00 |
| 02.04.2025 | 41,58 | 41,58 | 41,58 | 41,58 | 0,58% | - |
| 01.04.2025 | 41,34 | 41,34 | 41,34 | 41,34 | -1,05% | - |
| 31.03.2025 | 41,78 | 41,78 | 41,78 | 41,78 | -1,46% | - |
| 28.03.2025 | 41,02 | 42,40 | 41,02 | 42,40 | 3,62% | 12,00 |
| 27.03.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -0,97% | - |
| 26.03.2025 | 40,82 | 41,32 | 40,82 | 41,32 | 0,68% | 3,00 |
| 25.03.2025 | 41,04 | 41,04 | 41,04 | 41,04 | -0,48% | - |
| 24.03.2025 | 41,24 | 41,24 | 41,24 | 41,24 | 1,13% | - |
| 21.03.2025 | 40,78 | 40,78 | 40,78 | 40,78 | -1,02% | - |
| 20.03.2025 | 41,20 | 42,12 | 41,20 | 41,20 | 0,24% | 128,00 |
| 19.03.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -1,53% | - |
| 18.03.2025 | 40,92 | 41,74 | 40,92 | 41,74 | 3,01% | 10,00 |
| 17.03.2025 | 40,52 | 40,52 | 40,52 | 40,52 | 0,20% | - |
| 14.03.2025 | 40,38 | 40,44 | 40,04 | 40,44 | 0,60% | 1.037,00 |
| 13.03.2025 | 41,46 | 41,46 | 40,20 | 40,20 | -2,38% | 1.000,00 |
| 12.03.2025 | 40,86 | 41,38 | 40,86 | 41,18 | 0,44% | 420,00 |
| 11.03.2025 | 41,10 | 41,10 | 40,94 | 41,00 | -0,34% | 122,00 |
| 10.03.2025 | 41,14 | 41,14 | 41,14 | 41,14 | 2,95% | - |
| 07.03.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -0,10% | - |
| 06.03.2025 | 40,54 | 40,54 | 40,00 | 40,00 | -3,38% | 163,00 |
| 05.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,15% | - |
| 04.03.2025 | 40,46 | 41,34 | 40,46 | 41,34 | 2,12% | 33,00 |
| 03.03.2025 | 40,62 | 41,24 | 40,48 | 40,48 | -1,84% | 47,00 |
| 28.02.2025 | 41,24 | 41,24 | 41,24 | 41,24 | -0,05% | 100,00 |
| 27.02.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -1,95% | - |
| 26.02.2025 | 40,62 | 42,08 | 40,62 | 42,08 | 3,95% | 500,00 |
| 25.02.2025 | 40,08 | 40,48 | 40,08 | 40,48 | 1,61% | 1.000,00 |
| 24.02.2025 | 39,84 | 39,84 | 39,84 | 39,84 | 0,50% | - |
| 21.02.2025 | 39,64 | 39,64 | 39,64 | 39,64 | 0,00% | - |
| 20.02.2025 | 39,50 | 39,64 | 39,50 | 39,64 | 0,97% | 50,00 |
| 19.02.2025 | 39,56 | 39,56 | 39,12 | 39,26 | -0,30% | 1.088,00 |
| 18.02.2025 | 39,94 | 39,94 | 39,38 | 39,38 | 0,97% | 113,00 |
| 17.02.2025 | 38,36 | 39,00 | 38,36 | 39,00 | -1,12% | 25,00 |
| 14.02.2025 | 38,16 | 39,44 | 38,16 | 39,44 | 4,28% | 107,00 |
| 13.02.2025 | 35,66 | 38,18 | 35,66 | 37,82 | 6,24% | 434,00 |
| 12.02.2025 | 35,50 | 35,60 | 35,50 | 35,60 | -1,11% | 1.209,00 |
| 11.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 10.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,50% | - |
| 07.02.2025 | 35,76 | 36,06 | 35,76 | 36,06 | 3,03% | 22,00 |
| 06.02.2025 | 34,62 | 35,00 | 34,62 | 35,00 | 0,86% | 11,00 |
| 05.02.2025 | 34,46 | 34,70 | 34,30 | 34,70 | 1,76% | 121,00 |
| 04.02.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -0,41% | - |
| 03.02.2025 | 33,16 | 34,24 | 33,16 | 34,24 | 2,95% | 5,00 |
| 31.01.2025 | 33,50 | 33,50 | 33,26 | 33,26 | -1,19% | 600,00 |
| 30.01.2025 | 33,40 | 33,66 | 33,40 | 33,66 | 0,36% | 200,00 |
| 29.01.2025 | 33,64 | 33,64 | 33,54 | 33,54 | 0,66% | 6,00 |
| 28.01.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 1,22% | - |
| 27.01.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 0,43% | 10,00 |
| 24.01.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 0,61% | - |
| 23.01.2025 | 32,58 | 32,58 | 32,58 | 32,58 | -2,40% | - |
| 22.01.2025 | 33,38 | 33,38 | 33,38 | 33,38 | -1,48% | - |
| 21.01.2025 | 33,02 | 33,88 | 33,02 | 33,88 | 1,26% | 9,00 |
| 20.01.2025 | 33,00 | 33,46 | 33,00 | 33,46 | 1,09% | 10,00 |
| 17.01.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 2,10% | - |
| 16.01.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 0,12% | - |
| 15.01.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -1,04% | - |
| 14.01.2025 | 32,72 | 32,72 | 32,72 | 32,72 | 0,00% | - |
| 13.01.2025 | 32,72 | 32,72 | 32,72 | 32,72 | -2,21% | 1,00 |
| 10.01.2025 | 33,46 | 33,46 | 33,46 | 33,46 | -0,30% | - |
| 09.01.2025 | 33,38 | 33,56 | 33,38 | 33,56 | 0,42% | 45,00 |
| 08.01.2025 | 33,48 | 33,48 | 33,42 | 33,42 | 1,64% | 40,00 |
| 07.01.2025 | 32,88 | 32,88 | 32,88 | 32,88 | -1,14% | - |
| 06.01.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -1,01% | 20,00 |
| 03.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 02.01.2025 | 33,08 | 33,44 | 33,08 | 33,40 | 1,40% | 785,00 |
| 30.12.2024 | 32,94 | 32,94 | 32,94 | 32,94 | 0,37% | - |
| 27.12.2024 | 32,82 | 32,82 | 32,82 | 32,82 | 0,12% | - |
| 23.12.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 0,55% | 10,00 |
| 20.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,87% | - |
| 19.12.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -0,55% | - |
| 18.12.2024 | 32,86 | 32,86 | 32,50 | 32,50 | -2,69% | 2.345,00 |
| 17.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,65% | - |
| 16.12.2024 | 33,62 | 33,62 | 33,62 | 33,62 | -0,12% | - |
| 13.12.2024 | 33,66 | 33,66 | 33,66 | 33,66 | -0,12% | - |
| 12.12.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 1,08% | - |
| 11.12.2024 | 33,40 | 33,40 | 33,34 | 33,34 | 0,48% | 1,00 |