56,250€
1,58%
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 | 55,48 | 56,80 | 55,38 | 56,25 | 1,58% | 585,00 |
| 29.10.2026 | 55,83 | 56,58 | 55,28 | 55,38 | -0,76% | 746,00 |
| 28.10.2026 | 55,53 | 55,98 | 55,03 | 55,80 | 0,00% | 2.116,00 |
| 27.10.2026 | 54,03 | 55,83 | 53,93 | 55,80 | 3,00% | 5.424,00 |
| 26.10.2026 | 54,00 | 54,43 | 53,78 | 54,18 | -0,78% | - |
| 23.10.2026 | 54,73 | 55,08 | 54,25 | 54,60 | -0,27% | 1.590,00 |
| 22.10.2026 | 53,88 | 55,08 | 53,83 | 54,75 | 1,39% | - |
| 21.10.2026 | 54,03 | 54,43 | 53,48 | 54,00 | -0,05% | 25,00 |
| 20.10.2026 | 52,83 | 54,18 | 52,83 | 54,03 | 2,32% | 140,00 |
| 19.10.2026 | 52,13 | 53,13 | 51,98 | 52,80 | 1,69% | 342,00 |
| 16.10.2026 | 52,43 | 52,50 | 51,33 | 51,93 | -0,81% | 571,00 |
| 15.10.2026 | 52,40 | 52,40 | 52,35 | 52,35 | 1,88% | - |
| 14.10.2026 | 51,13 | 51,55 | 51,00 | 51,39 | 0,59% | 212,00 |
| 13.10.2026 | 51,63 | 52,45 | 50,98 | 51,09 | -0,71% | 742,00 |
| 12.10.2026 | 50,93 | 51,83 | 50,73 | 51,45 | 1,18% | 600,00 |
| 09.10.2026 | 50,53 | 50,90 | 50,08 | 50,85 | 0,66% | 22,00 |
| 08.10.2026 | 49,69 | 50,58 | 49,53 | 50,52 | 1,07% | 6.084,00 |
| 07.10.2026 | 50,03 | 50,35 | 49,71 | 49,98 | -0,18% | 1.218,00 |
| 06.10.2026 | 50,33 | 50,65 | 49,56 | 50,07 | -0,47% | 47,00 |
| 05.10.2026 | 50,33 | 50,73 | 49,98 | 50,31 | 0,16% | 161,00 |
| 02.10.2026 | 49,69 | 50,23 | 49,53 | 50,23 | 1,10% | 489,00 |
| 01.10.2026 | 51,08 | 51,13 | 49,36 | 49,68 | -2,85% | 354,00 |
| 30.09.2026 | 50,93 | 51,68 | 50,63 | 51,14 | 0,86% | 280,00 |
| 29.09.2026 | 50,18 | 50,74 | 49,63 | 50,71 | 1,05% | 57,00 |
| 28.09.2026 | 51,13 | 51,60 | 50,00 | 50,18 | -2,05% | 816,00 |
| 25.09.2026 | 50,93 | 51,38 | 50,55 | 51,23 | 0,55% | - |
| 24.09.2026 | 50,93 | 51,80 | 50,73 | 50,95 | 0,00% | 280,00 |
| 23.09.2026 | 51,78 | 51,88 | 50,78 | 50,95 | -1,50% | 27,00 |
| 22.09.2026 | 49,80 | 52,05 | 49,73 | 51,73 | 3,95% | 1.547,00 |
| 21.09.2026 | 49,89 | 50,07 | 49,05 | 49,76 | 0,67% | 379,00 |
| 18.09.2026 | 53,78 | 53,83 | 49,37 | 49,43 | -8,12% | 3.392,00 |
| 17.09.2026 | 53,83 | 54,28 | 53,68 | 53,80 | 0,23% | 485,00 |
| 16.09.2026 | 54,08 | 54,15 | 53,33 | 53,68 | -0,69% | 167,00 |
| 15.09.2026 | 53,88 | 54,18 | 53,40 | 54,05 | 0,19% | 46,00 |
| 14.09.2026 | 52,60 | 54,18 | 52,48 | 53,95 | 2,42% | 1.429,00 |
| 11.09.2026 | 52,43 | 52,83 | 52,13 | 52,68 | 0,77% | 61,00 |
| 10.09.2026 | 51,93 | 52,35 | 51,63 | 52,28 | 0,77% | 656,00 |
| 09.09.2026 | 53,38 | 53,53 | 51,85 | 51,88 | -2,76% | 241,00 |
| 08.09.2026 | 52,03 | 54,08 | 51,93 | 53,35 | 2,35% | 57,00 |
| 07.09.2026 | 52,63 | 52,68 | 52,05 | 52,13 | -0,95% | 886,00 |
| 04.09.2026 | 53,18 | 53,18 | 52,25 | 52,63 | -0,99% | 338,00 |
| 03.09.2026 | 53,13 | 53,65 | 52,93 | 53,15 | -0,05% | 12,00 |
| 02.09.2026 | 53,53 | 53,78 | 52,63 | 53,18 | -0,61% | 520,00 |
| 01.09.2026 | 53,28 | 53,90 | 53,03 | 53,50 | 0,23% | 54,00 |
| 31.08.2026 | 53,48 | 54,00 | 53,38 | 53,38 | -0,28% | 364,00 |
| 28.08.2026 | 53,53 | 53,63 | 53,15 | 53,53 | 0,00% | 520,00 |
| 27.08.2026 | 54,13 | 54,38 | 53,20 | 53,53 | -1,25% | 3.102,00 |
| 26.08.2026 | 53,98 | 54,73 | 53,80 | 54,20 | 0,37% | 384,00 |
| 25.08.2026 | 53,88 | 54,15 | 53,43 | 54,00 | 0,37% | 144,00 |
| 24.08.2026 | 53,03 | 53,88 | 53,03 | 53,80 | 1,41% | 268,00 |
| 21.08.2026 | 51,68 | 53,10 | 51,33 | 53,05 | 2,96% | 3.450,00 |
| 20.08.2026 | 51,85 | 51,90 | 51,53 | 51,53 | 1,83% | 120,00 |
| 19.08.2026 | 53,23 | 53,38 | 48,56 | 50,60 | 0,83% | 137,00 |
| 05.05.2026 | 49,70 | 50,33 | 49,00 | 50,19 | -0,28% | 35,00 |
| 04.05.2026 | 50,13 | 50,43 | 50,13 | 50,33 | 1,80% | 875,00 |
| 30.04.2026 | 48,75 | 49,78 | 48,47 | 49,44 | 1,32% | 268,00 |
| 29.04.2026 | 48,71 | 48,84 | 48,36 | 48,79 | 0,29% | 2.021,00 |
| 28.04.2026 | 47,88 | 48,76 | 47,85 | 48,65 | 1,68% | 377,00 |
| 27.04.2026 | 48,19 | 48,33 | 47,83 | 47,85 | -0,79% | 8.661,00 |
| 24.04.2026 | 48,03 | 48,57 | 47,67 | 48,23 | 0,29% | 231,00 |
| 23.04.2026 | 48,57 | 48,78 | 47,73 | 48,09 | -1,50% | 315,00 |
| 22.04.2026 | 48,97 | 49,01 | 48,35 | 48,82 | 0,07% | 340,00 |
| 21.04.2026 | 50,53 | 50,53 | 48,74 | 48,78 | -3,35% | 67,00 |
| 20.04.2026 | 50,64 | 50,88 | 50,28 | 50,47 | -1,12% | 327,00 |
| 17.04.2026 | 50,47 | 51,05 | 49,74 | 51,04 | 1,20% | 24,00 |
| 16.04.2026 | 50,12 | 50,78 | 49,83 | 50,44 | 0,87% | 30,00 |
| 15.04.2026 | 50,88 | 51,08 | 50,00 | 50,00 | -1,92% | 58,00 |
| 14.04.2026 | 50,47 | 51,05 | 50,43 | 50,98 | 0,73% | 82,00 |
| 13.04.2026 | 51,34 | 51,69 | 50,33 | 50,61 | -2,09% | 120,00 |
| 10.04.2026 | 50,34 | 52,68 | 50,30 | 51,69 | 2,58% | 90,00 |
| 09.04.2026 | 50,87 | 50,95 | 49,58 | 50,39 | -1,34% | 420,00 |
| 08.04.2026 | 49,98 | 51,25 | 48,58 | 51,08 | 4,66% | 4.059,00 |
| 07.04.2026 | 49,00 | 49,50 | 48,43 | 48,80 | -0,38% | 232,00 |
| 02.04.2026 | 48,44 | 49,08 | 48,32 | 48,99 | -0,43% | 96,00 |
| 01.04.2026 | 49,16 | 49,48 | 48,03 | 49,20 | 0,33% | 3.241,00 |
| 31.03.2026 | 49,18 | 49,83 | 48,51 | 49,04 | 0,27% | 520,00 |
| 30.03.2026 | 48,67 | 49,39 | 48,64 | 48,91 | 0,94% | 109,00 |
| 27.03.2026 | 49,20 | 49,20 | 48,45 | 48,45 | -1,02% | 32,00 |
| 26.03.2026 | 49,56 | 50,08 | 48,87 | 48,95 | -1,64% | 286,00 |
| 25.03.2026 | 49,14 | 49,86 | 48,88 | 49,77 | 1,20% | 145,00 |
| 24.03.2026 | 48,66 | 49,18 | 48,04 | 49,18 | 0,69% | 16.000,00 |
| 23.03.2026 | 47,45 | 49,44 | 47,36 | 48,84 | 2,28% | 2.476,00 |
| 20.03.2026 | 49,83 | 50,16 | 47,63 | 47,75 | -4,18% | 1.194,00 |
| 19.03.2026 | 51,56 | 51,65 | 49,54 | 49,84 | -3,39% | 240,00 |
| 18.03.2026 | 52,50 | 52,73 | 51,23 | 51,59 | -1,74% | 480,00 |
| 17.03.2026 | 52,53 | 53,28 | 52,30 | 52,50 | -0,05% | 166,00 |
| 16.03.2026 | 52,53 | 53,20 | 52,50 | 52,53 | 0,10% | 49,00 |
| 13.03.2026 | 51,95 | 52,68 | 51,28 | 52,48 | 0,96% | - |
| 12.03.2026 | 52,35 | 52,53 | 51,90 | 51,98 | -0,76% | 435,00 |
| 11.03.2026 | 53,08 | 53,13 | 52,28 | 52,38 | -1,41% | 385,00 |
| 10.03.2026 | 52,18 | 53,23 | 52,18 | 53,13 | 1,92% | 252,00 |
| 09.03.2026 | 51,75 | 52,35 | 50,80 | 52,13 | 0,68% | 193,00 |
| 06.03.2026 | 52,15 | 52,43 | 51,30 | 51,78 | -0,62% | 250,00 |
| 05.03.2026 | 52,53 | 53,25 | 52,08 | 52,10 | -0,86% | 620,00 |
| 04.03.2026 | 52,60 | 53,65 | 52,45 | 52,55 | -0,24% | 139,00 |
| 03.03.2026 | 54,10 | 54,10 | 52,20 | 52,68 | -2,77% | 432,00 |
| 02.03.2026 | 54,98 | 55,00 | 53,88 | 54,18 | -1,41% | 10.697,00 |
| 27.02.2026 | 54,50 | 55,15 | 54,38 | 54,95 | 0,59% | - |
| 26.02.2026 | 55,00 | 55,08 | 54,58 | 54,63 | -0,77% | 82,00 |
| 25.02.2026 | 54,98 | 55,18 | 54,25 | 55,05 | 0,14% | 650,00 |