33,560€
0,90%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 33,52 | 33,61 | 33,12 | 33,58 | 0,96% | - |
| 13.09.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 0,00% | - |
| 12.09.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,36% | - |
| 11.09.2024 | 33,68 | 33,68 | 33,38 | 33,38 | -1,30% | 400,00 |
| 10.09.2024 | 33,82 | 33,82 | 33,82 | 33,82 | 1,26% | - |
| 09.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,77% | - |
| 06.09.2024 | 33,66 | 33,66 | 33,66 | 33,66 | 0,66% | - |
| 05.09.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,66% | - |
| 04.09.2024 | 33,26 | 33,26 | 33,22 | 33,22 | -0,30% | 25,00 |
| 03.09.2024 | 33,32 | 33,32 | 33,32 | 33,32 | -2,34% | - |
| 02.09.2024 | 33,36 | 34,12 | 33,36 | 34,12 | 2,40% | 100,00 |
| 30.08.2024 | 33,18 | 33,32 | 33,18 | 33,32 | 0,79% | 50,00 |
| 29.08.2024 | 33,30 | 33,30 | 33,06 | 33,06 | 1,91% | 17,00 |
| 28.08.2024 | 32,44 | 32,44 | 32,44 | 32,44 | -1,46% | - |
| 27.08.2024 | 32,06 | 32,92 | 32,06 | 32,92 | 0,30% | 100,00 |
| 26.08.2024 | 32,82 | 32,82 | 32,82 | 32,82 | 3,14% | 75,00 |
| 23.08.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -1,73% | - |
| 22.08.2024 | 31,88 | 32,38 | 31,88 | 32,38 | 2,21% | 40,00 |
| 21.08.2024 | 31,50 | 31,68 | 31,50 | 31,68 | -0,56% | 20,00 |
| 20.08.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -0,62% | - |
| 19.08.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -2,55% | - |
| 16.08.2024 | 32,10 | 32,90 | 32,10 | 32,90 | 3,79% | 400,00 |
| 15.08.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,38% | - |
| 14.08.2024 | 31,58 | 31,58 | 31,58 | 31,58 | 0,06% | - |
| 13.08.2024 | 31,56 | 31,56 | 31,56 | 31,56 | 1,28% | - |
| 12.08.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 0,00% | - |
| 09.08.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -0,38% | - |
| 08.08.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -2,55% | - |
| 07.08.2024 | 32,54 | 32,54 | 31,16 | 32,10 | 1,58% | 600,00 |
| 06.08.2024 | 31,16 | 31,60 | 31,16 | 31,60 | -2,77% | 20,00 |
| 05.08.2024 | 32,82 | 33,54 | 32,50 | 32,50 | -2,29% | 196,00 |
| 02.08.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -2,69% | - |
| 01.08.2024 | 33,54 | 34,18 | 33,54 | 34,18 | -0,47% | 30,00 |
| 31.07.2024 | 33,74 | 34,54 | 33,74 | 34,34 | 2,75% | 52,00 |
| 30.07.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -0,89% | - |
| 29.07.2024 | 33,72 | 33,72 | 33,72 | 33,72 | 0,78% | - |
| 26.07.2024 | 33,22 | 33,46 | 33,22 | 33,46 | 0,48% | 140,00 |
| 25.07.2024 | 33,00 | 33,30 | 33,00 | 33,30 | 0,67% | 528,00 |
| 24.07.2024 | 32,98 | 33,08 | 32,98 | 33,08 | -2,30% | 165,00 |
| 23.07.2024 | 33,04 | 33,86 | 33,04 | 33,86 | 0,06% | 150,00 |
| 22.07.2024 | 32,48 | 33,84 | 32,48 | 33,84 | 3,68% | 10,00 |
| 19.07.2024 | 32,64 | 32,64 | 32,64 | 32,64 | 0,74% | - |
| 18.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 17.07.2024 | 31,92 | 33,20 | 31,92 | 33,20 | 4,27% | 220,00 |
| 16.07.2024 | 31,84 | 31,84 | 31,84 | 31,84 | -1,55% | - |
| 15.07.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 1,63% | - |
| 12.07.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -0,69% | - |
| 11.07.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 0,63% | - |
| 10.07.2024 | 31,84 | 31,84 | 31,84 | 31,84 | -1,12% | - |
| 09.07.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 1,90% | 7,00 |
| 08.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | - |
| 05.07.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,25% | - |
| 04.07.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 0,38% | - |
| 03.07.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,32% | - |
| 02.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,71% | - |
| 01.07.2024 | 31,60 | 32,48 | 31,60 | 32,48 | 2,46% | 27,00 |
| 28.06.2024 | 31,98 | 31,98 | 31,70 | 31,70 | -1,92% | 323,00 |
| 27.06.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 0,12% | - |
| 26.06.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 0,44% | - |
| 25.06.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 0,88% | - |
| 24.06.2024 | 31,86 | 31,86 | 31,86 | 31,86 | 0,06% | - |
| 21.06.2024 | 31,82 | 31,84 | 31,82 | 31,84 | 0,76% | 150,00 |
| 20.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 19.06.2024 | 31,68 | 32,44 | 31,60 | 31,60 | -0,19% | 180,00 |
| 18.06.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -0,06% | - |
| 17.06.2024 | 31,68 | 31,68 | 31,68 | 31,68 | -0,44% | - |
| 14.06.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -0,25% | - |
| 13.06.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,19% | - |
| 12.06.2024 | 31,96 | 31,96 | 31,96 | 31,96 | 0,57% | - |
| 11.06.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -0,19% | - |
| 10.06.2024 | 31,88 | 31,88 | 31,84 | 31,84 | 0,38% | 120,00 |
| 07.06.2024 | 31,72 | 31,72 | 31,72 | 31,72 | 0,38% | - |
| 06.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,31% | - |
| 05.06.2024 | 31,62 | 32,02 | 31,62 | 32,02 | 2,17% | 206,00 |
| 04.06.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -0,76% | - |
| 03.06.2024 | 31,36 | 31,58 | 31,36 | 31,58 | 1,02% | 500,00 |
| 31.05.2024 | 31,06 | 31,26 | 31,06 | 31,26 | -0,51% | 770,00 |
| 30.05.2024 | 31,20 | 31,42 | 31,20 | 31,42 | -2,36% | 400,00 |
| 29.05.2024 | 32,18 | 32,18 | 32,18 | 32,18 | -0,43% | - |
| 28.05.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -0,31% | - |
| 27.05.2024 | 32,56 | 32,72 | 32,42 | 32,42 | -0,43% | 770,00 |
| 24.05.2024 | 32,10 | 32,56 | 32,10 | 32,56 | 0,00% | 20,00 |
| 23.05.2024 | 32,56 | 32,56 | 32,56 | 32,56 | -0,49% | 500,00 |
| 22.05.2024 | 32,72 | 32,72 | 32,72 | 32,72 | 0,49% | - |
| 21.05.2024 | 32,56 | 32,56 | 32,56 | 32,56 | -0,12% | - |
| 20.05.2024 | 32,58 | 32,60 | 32,58 | 32,60 | 1,12% | 102,00 |
| 17.05.2024 | 32,24 | 32,24 | 32,24 | 32,24 | -0,25% | - |
| 16.05.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 0,87% | - |
| 15.05.2024 | 31,70 | 32,04 | 31,70 | 32,04 | 1,71% | 235,00 |
| 14.05.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | 40,00 |
| 13.05.2024 | 31,62 | 31,62 | 31,50 | 31,50 | -0,38% | 1.000,00 |
| 10.05.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 0,83% | - |
| 09.05.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -0,13% | - |
| 08.05.2024 | 30,94 | 31,40 | 30,94 | 31,40 | 1,36% | 30,00 |
| 07.05.2024 | 30,48 | 30,98 | 30,48 | 30,98 | 1,57% | 157,00 |
| 06.05.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,52% | - |
| 03.05.2024 | 30,66 | 30,66 | 30,66 | 30,66 | 1,25% | - |
| 02.05.2024 | 30,28 | 30,28 | 30,28 | 30,28 | 0,13% | - |
| 30.04.2024 | 30,08 | 30,24 | 30,08 | 30,24 | 0,80% | 200,00 |
| 29.04.2024 | 29,86 | 30,00 | 29,86 | 30,00 | 0,60% | 850,00 |