45,330€
-0,64%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 45,64 | 45,64 | 45,40 | 45,40 | -0,48% | 137,00 |
| 24.07.2025 | 45,64 | 45,64 | 45,62 | 45,62 | -1,04% | 100,00 |
| 23.07.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -0,77% | - |
| 22.07.2025 | 45,84 | 46,46 | 45,84 | 46,46 | 0,91% | 25,00 |
| 21.07.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 0,31% | - |
| 18.07.2025 | 45,34 | 45,90 | 45,34 | 45,90 | 1,32% | 120,00 |
| 17.07.2025 | 45,26 | 45,30 | 45,26 | 45,30 | 0,76% | 33,00 |
| 16.07.2025 | 44,96 | 44,96 | 44,96 | 44,96 | -0,18% | - |
| 15.07.2025 | 45,04 | 45,04 | 45,04 | 45,04 | -0,79% | - |
| 14.07.2025 | 44,80 | 45,40 | 44,80 | 45,40 | 0,44% | 104,00 |
| 11.07.2025 | 45,06 | 45,20 | 45,06 | 45,20 | 0,49% | 1.105,00 |
| 10.07.2025 | 44,98 | 44,98 | 44,98 | 44,98 | -0,49% | - |
| 09.07.2025 | 44,82 | 45,72 | 44,82 | 45,20 | -2,63% | 210,00 |
| 08.07.2025 | 46,42 | 46,42 | 46,42 | 46,42 | -0,39% | - |
| 07.07.2025 | 46,38 | 47,12 | 46,38 | 46,60 | 1,57% | 6,00 |
| 04.07.2025 | 45,88 | 45,88 | 45,88 | 45,88 | 4,51% | - |
| 03.07.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -1,70% | - |
| 02.07.2025 | 44,80 | 44,80 | 44,66 | 44,66 | 0,00% | 15,00 |
| 01.07.2025 | 44,28 | 44,68 | 44,28 | 44,66 | 0,22% | 100,00 |
| 30.06.2025 | 43,84 | 44,56 | 43,84 | 44,56 | 0,81% | 60,00 |
| 27.06.2025 | 44,24 | 44,24 | 44,20 | 44,20 | 0,00% | 146,00 |
| 26.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,99% | - |
| 25.06.2025 | 44,94 | 44,94 | 44,64 | 44,64 | -0,58% | 2,00 |
| 24.06.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,13% | - |
| 23.06.2025 | 44,84 | 44,84 | 44,84 | 44,84 | -1,92% | - |
| 20.06.2025 | 45,26 | 45,72 | 45,26 | 45,72 | 0,13% | 463,00 |
| 19.06.2025 | 45,72 | 45,72 | 45,66 | 45,66 | -0,87% | 1.000,00 |
| 18.06.2025 | 45,20 | 46,06 | 45,20 | 46,06 | 0,96% | 480,00 |
| 17.06.2025 | 45,60 | 45,62 | 45,60 | 45,62 | -0,91% | 464,00 |
| 16.06.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 0,52% | - |
| 13.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,80% | - |
| 12.06.2025 | 46,12 | 46,64 | 46,12 | 46,64 | 1,92% | 133,00 |
| 11.06.2025 | 45,76 | 45,76 | 45,76 | 45,76 | -1,51% | - |
| 10.06.2025 | 45,86 | 46,46 | 45,86 | 46,46 | 0,87% | 32,00 |
| 09.06.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -0,09% | - |
| 06.06.2025 | 46,10 | 46,10 | 46,10 | 46,10 | 0,17% | - |
| 05.06.2025 | 46,02 | 46,02 | 46,02 | 46,02 | -0,48% | - |
| 04.06.2025 | 46,24 | 46,24 | 45,64 | 46,24 | -0,13% | 510,00 |
| 03.06.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -0,17% | 10,00 |
| 02.06.2025 | 45,40 | 46,38 | 45,40 | 46,38 | 1,89% | 43,00 |
| 30.05.2025 | 45,52 | 45,52 | 45,52 | 45,52 | -0,83% | - |
| 29.05.2025 | 46,58 | 46,58 | 45,88 | 45,90 | -2,84% | 1.225,00 |
| 28.05.2025 | 47,18 | 47,44 | 47,18 | 47,24 | -1,01% | 967,00 |
| 27.05.2025 | 47,72 | 47,72 | 47,72 | 47,72 | 1,71% | 500,00 |
| 26.05.2025 | 47,92 | 47,92 | 46,92 | 46,92 | -0,42% | 95,00 |
| 23.05.2025 | 47,12 | 47,12 | 47,12 | 47,12 | -1,46% | - |
| 22.05.2025 | 46,80 | 47,82 | 46,80 | 47,82 | 2,57% | 110,00 |
| 21.05.2025 | 46,62 | 46,62 | 46,62 | 46,62 | -1,27% | - |
| 20.05.2025 | 46,52 | 47,32 | 46,52 | 47,22 | 0,17% | 120,00 |
| 19.05.2025 | 45,82 | 47,14 | 45,82 | 47,14 | 3,70% | 100,00 |
| 16.05.2025 | 45,46 | 45,46 | 45,46 | 45,46 | -0,61% | - |
| 15.05.2025 | 44,64 | 45,74 | 44,64 | 45,74 | 0,79% | 533,00 |
| 14.05.2025 | 44,36 | 45,40 | 44,36 | 45,38 | 0,89% | 110,00 |
| 13.05.2025 | 43,84 | 44,98 | 43,84 | 44,98 | 0,67% | 403,00 |
| 12.05.2025 | 44,68 | 44,68 | 44,68 | 44,68 | -0,71% | - |
| 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% | - |