56,250€
0,99%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -0,54% | - |
| 29.10.2026 | 55,70 | 55,70 | 55,70 | 55,70 | 0,72% | - |
| 28.10.2026 | 55,30 | 55,30 | 55,30 | 55,30 | -2,30% | - |
| 27.10.2026 | 53,80 | 56,60 | 53,80 | 56,60 | 5,20% | 400,00 |
| 26.10.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 0,75% | - |
| 23.10.2026 | 54,60 | 54,60 | 53,40 | 53,40 | -2,55% | 64,00 |
| 22.10.2026 | 53,70 | 54,80 | 53,70 | 54,80 | 0,74% | 10,00 |
| 21.10.2026 | 53,80 | 54,40 | 53,80 | 54,40 | 3,42% | 50,00 |
| 20.10.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -0,57% | - |
| 19.10.2026 | 51,90 | 52,90 | 51,90 | 52,90 | -0,38% | 94,00 |
| 16.10.2026 | 52,20 | 53,10 | 52,20 | 53,10 | 3,71% | 41,00 |
| 15.10.2026 | 51,80 | 51,80 | 51,20 | 51,20 | -2,29% | 287,00 |
| 14.10.2026 | 51,00 | 52,40 | 51,00 | 52,40 | 0,96% | 122,00 |
| 13.10.2026 | 51,40 | 51,90 | 51,40 | 51,90 | 2,37% | 114,00 |
| 12.10.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 0,80% | - |
| 09.10.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 1,62% | - |
| 08.10.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -0,60% | - |
| 07.10.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -0,99% | - |
| 06.10.2026 | 50,20 | 50,30 | 50,20 | 50,30 | 0,20% | 37,00 |
| 05.10.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 1,41% | 24,00 |
| 02.10.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -2,56% | - |
| 01.10.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | - |
| 30.09.2026 | 50,70 | 51,20 | 50,70 | 51,20 | -0,39% | 169,00 |
| 29.09.2026 | 49,95 | 51,40 | 49,95 | 51,40 | 0,98% | 140,00 |
| 28.09.2026 | 50,90 | 50,90 | 50,90 | 50,90 | 0,20% | - |
| 25.09.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,20% | - |
| 24.09.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -1,74% | - |
| 23.09.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -0,58% | - |
| 22.09.2026 | 49,60 | 51,90 | 49,60 | 51,90 | 4,53% | 122,00 |
| 21.09.2026 | 49,65 | 49,65 | 49,65 | 49,65 | 0,81% | - |
| 18.09.2026 | 53,50 | 53,50 | 49,25 | 49,25 | -8,12% | 210,00 |
| 17.09.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -0,19% | - |
| 16.09.2026 | 53,90 | 53,90 | 53,70 | 53,70 | -0,19% | 342,00 |
| 15.09.2026 | 53,70 | 53,80 | 53,70 | 53,80 | 2,28% | 141,00 |
| 14.09.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,57% | 275,00 |
| 11.09.2026 | 52,60 | 52,60 | 52,30 | 52,30 | 1,16% | 21,00 |
| 10.09.2026 | 51,70 | 51,70 | 51,70 | 51,70 | -1,52% | - |
| 09.09.2026 | 53,20 | 53,20 | 52,50 | 52,50 | 1,55% | 2.000,00 |
| 08.09.2026 | 51,70 | 51,70 | 51,70 | 51,70 | -1,34% | - |
| 07.09.2026 | 52,40 | 52,40 | 52,40 | 52,40 | -0,95% | 7,00 |
| 04.09.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -0,19% | - |
| 03.09.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 02.09.2026 | 53,30 | 53,30 | 53,00 | 53,00 | 0,00% | 50,00 |
| 01.09.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,30% | - |
| 31.08.2026 | 53,30 | 53,70 | 53,30 | 53,70 | 0,00% | 10,00 |
| 28.08.2026 | 53,30 | 53,70 | 53,30 | 53,70 | -0,37% | 10,00 |
| 27.08.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 0,19% | 364,00 |
| 26.08.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -0,37% | - |
| 25.08.2026 | 53,70 | 54,00 | 53,70 | 54,00 | 0,56% | 10,00 |
| 24.08.2026 | 53,00 | 53,70 | 53,00 | 53,70 | 2,09% | 30,00 |
| 21.08.2026 | 51,40 | 52,60 | 51,40 | 52,60 | 0,57% | 1.460,00 |
| 20.08.2026 | 51,20 | 52,30 | 51,20 | 52,30 | 4,60% | 920,00 |
| 19.08.2026 | 53,00 | 53,00 | 50,00 | 50,00 | -5,48% | 50,00 |
| 18.08.2026 | 52,80 | 52,90 | 52,80 | 52,90 | -2,22% | 4,00 |
| 17.08.2026 | 53,90 | 54,10 | 53,20 | 54,10 | 0,37% | 297,00 |
| 14.08.2026 | 54,40 | 54,40 | 53,90 | 53,90 | -0,92% | 1.000,00 |
| 13.08.2026 | 53,70 | 54,40 | 53,70 | 54,40 | 2,45% | 8,00 |
| 12.08.2026 | 53,80 | 53,80 | 53,10 | 53,10 | -2,93% | 1.000,00 |
| 11.08.2026 | 55,20 | 55,20 | 54,70 | 54,70 | -2,84% | 340,00 |
| 10.08.2026 | 57,40 | 57,40 | 56,30 | 56,30 | -1,75% | 465,00 |
| 07.08.2026 | 57,30 | 57,30 | 57,30 | 57,30 | -1,88% | - |
| 06.08.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -2,34% | - |
| 05.08.2026 | 56,70 | 59,80 | 56,70 | 59,80 | 5,28% | 23,00 |
| 04.08.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -0,70% | - |
| 03.08.2026 | 58,30 | 58,30 | 57,20 | 57,20 | -2,05% | 75,00 |
| 31.07.2026 | 58,90 | 58,90 | 58,40 | 58,40 | 0,17% | 170,00 |
| 30.07.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -0,68% | - |
| 29.07.2026 | 58,70 | 58,70 | 58,70 | 58,70 | -1,18% | 35,00 |
| 28.07.2026 | 57,20 | 59,40 | 57,20 | 59,40 | 4,58% | 500,00 |
| 27.07.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 1,97% | - |
| 24.07.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -1,59% | - |
| 23.07.2026 | 57,80 | 57,80 | 56,60 | 56,60 | -1,39% | 65,00 |
| 22.07.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 0,35% | - |
| 21.07.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -0,87% | 127,00 |
| 20.07.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -0,35% | 50,00 |
| 17.07.2026 | 57,90 | 57,90 | 57,90 | 57,90 | 0,70% | - |
| 16.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -0,52% | - |
| 15.07.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 0,52% | - |
| 14.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -0,52% | - |
| 13.07.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 0,52% | 7,00 |
| 10.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 0,35% | - |
| 09.07.2026 | 57,60 | 57,60 | 57,30 | 57,30 | -2,05% | 20,00 |
| 08.07.2026 | 59,00 | 59,00 | 58,50 | 58,50 | -1,68% | 178,00 |
| 07.07.2026 | 58,80 | 59,50 | 58,80 | 59,50 | -1,16% | 6,00 |
| 06.07.2026 | 60,00 | 60,20 | 60,00 | 60,20 | 1,52% | 170,00 |
| 03.07.2026 | 59,60 | 59,60 | 59,10 | 59,30 | 1,02% | 4.843,00 |
| 02.07.2026 | 57,50 | 58,70 | 57,50 | 58,70 | 3,53% | 107,00 |
| 01.07.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -1,56% | - |
| 30.06.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 1,77% | - |
| 29.06.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 2,54% | - |
| 26.06.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -1,08% | - |
| 25.06.2026 | 55,10 | 55,80 | 55,10 | 55,80 | 1,82% | 1,00 |
| 24.06.2026 | 53,60 | 54,80 | 53,60 | 54,80 | 4,58% | 170,00 |
| 23.06.2026 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 22.06.2026 | 52,30 | 52,60 | 52,30 | 52,60 | 0,00% | 1.000,00 |
| 19.06.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,57% | 31,00 |
| 18.06.2026 | 52,70 | 52,70 | 52,30 | 52,30 | -0,95% | 300,00 |
| 17.06.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -1,31% | - |
| 16.06.2026 | 53,00 | 53,50 | 53,00 | 53,50 | 0,75% | 48,00 |
| 15.06.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 0,38% | - |