49,005€
3,34%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 48,75 | 48,99 | 48,32 | 48,88 | -0,64% | - |
| 01.04.2026 | 49,11 | 49,48 | 48,03 | 49,20 | 0,40% | - |
| 31.03.2026 | 49,07 | 49,83 | 48,51 | 49,00 | 0,17% | 22.000,00 |
| 30.03.2026 | 48,54 | 49,39 | 48,54 | 48,92 | 0,92% | - |
| 27.03.2026 | 49,68 | 49,68 | 48,47 | 48,47 | -2,28% | 176,00 |
| 26.03.2026 | 49,54 | 50,08 | 49,03 | 49,60 | -0,33% | - |
| 25.03.2026 | 49,15 | 49,86 | 48,88 | 49,77 | 1,26% | - |
| 24.03.2026 | 48,65 | 49,20 | 48,04 | 49,15 | 0,70% | 4.641,00 |
| 23.03.2026 | 47,54 | 49,44 | 47,36 | 48,81 | 2,25% | - |
| 20.03.2026 | 49,83 | 50,16 | 47,63 | 47,73 | -4,20% | 240,00 |
| 19.03.2026 | 51,57 | 51,65 | 49,54 | 49,82 | -3,51% | 460,00 |
| 18.03.2026 | 52,50 | 52,73 | 51,23 | 51,63 | -1,84% | - |
| 17.03.2026 | 52,58 | 53,35 | 52,30 | 52,60 | 0,05% | - |
| 16.03.2026 | 52,73 | 53,20 | 52,50 | 52,58 | 0,00% | - |
| 13.03.2026 | 52,08 | 53,05 | 51,28 | 52,58 | 0,48% | - |
| 12.03.2026 | 52,30 | 52,53 | 51,90 | 52,33 | 0,63% | - |
| 11.03.2026 | 53,08 | 53,13 | 52,00 | 52,00 | -1,52% | 2.350,00 |
| 10.03.2026 | 52,05 | 53,70 | 52,00 | 52,80 | 1,05% | 4.600,00 |
| 09.03.2026 | 51,77 | 52,35 | 50,80 | 52,25 | 0,97% | - |
| 06.03.2026 | 52,20 | 52,43 | 51,33 | 51,75 | -0,77% | - |
| 05.03.2026 | 52,45 | 53,25 | 52,08 | 52,15 | -0,76% | - |
| 04.03.2026 | 52,53 | 53,65 | 52,45 | 52,55 | -0,24% | 1.470,00 |
| 03.03.2026 | 53,60 | 54,08 | 52,20 | 52,68 | -1,73% | - |
| 02.03.2026 | 53,85 | 54,80 | 53,60 | 53,60 | -2,50% | - |
| 27.02.2026 | 54,60 | 55,15 | 54,38 | 54,98 | 0,64% | - |
| 26.02.2026 | 55,00 | 55,08 | 54,58 | 54,63 | -0,77% | - |
| 25.02.2026 | 55,03 | 55,18 | 54,25 | 55,05 | 0,05% | - |
| 24.02.2026 | 55,45 | 55,93 | 55,00 | 55,03 | -0,68% | - |
| 23.02.2026 | 54,63 | 55,43 | 54,63 | 55,40 | 1,23% | 148,00 |
| 20.02.2026 | 53,13 | 54,83 | 53,13 | 54,73 | 3,01% | 438,00 |
| 19.02.2026 | 54,30 | 54,30 | 53,13 | 53,13 | -2,16% | 3.848,00 |
| 18.02.2026 | 54,83 | 55,03 | 54,30 | 54,30 | -0,87% | - |
| 17.02.2026 | 54,55 | 54,78 | 53,70 | 54,78 | 0,37% | 3.458,00 |
| 16.02.2026 | 54,85 | 54,85 | 53,53 | 54,58 | -0,41% | - |
| 13.02.2026 | 54,25 | 54,80 | 53,43 | 54,80 | 1,58% | 1.700,00 |
| 12.02.2026 | 52,98 | 54,48 | 52,63 | 53,95 | 1,94% | 2.000,00 |
| 11.02.2026 | 51,74 | 53,63 | 51,43 | 52,93 | 2,39% | 3.300,00 |
| 10.02.2026 | 49,18 | 51,88 | 49,14 | 51,69 | 5,08% | - |
| 09.02.2026 | 49,48 | 49,58 | 48,81 | 49,19 | -0,93% | 2.805,00 |
| 06.02.2026 | 48,82 | 49,68 | 48,75 | 49,65 | 1,66% | 471,00 |
| 05.02.2026 | 48,68 | 49,09 | 48,26 | 48,84 | 0,35% | - |
| 04.02.2026 | 47,21 | 48,85 | 47,18 | 48,67 | 7,11% | 216,00 |
| 03.02.2026 | 46,75 | 47,29 | 45,44 | 45,44 | -2,80% | 1.184,00 |
| 02.02.2026 | 45,57 | 46,77 | 45,57 | 46,75 | 2,25% | - |
| 30.01.2026 | 45,48 | 45,92 | 45,48 | 45,72 | 0,44% | - |
| 29.01.2026 | 45,30 | 45,85 | 45,30 | 45,52 | 3,41% | - |
| 28.01.2026 | 44,94 | 45,38 | 44,02 | 44,02 | -1,89% | - |
| 27.01.2026 | 44,98 | 45,12 | 44,70 | 44,87 | -0,49% | - |
| 26.01.2026 | 44,82 | 45,11 | 44,50 | 45,09 | 1,65% | - |
| 23.01.2026 | 45,02 | 45,06 | 43,92 | 44,36 | -0,89% | - |
| 22.01.2026 | 44,59 | 45,20 | 44,58 | 44,76 | 0,38% | - |
| 21.01.2026 | 45,13 | 45,26 | 44,45 | 44,59 | -1,09% | - |
| 20.01.2026 | 45,00 | 45,32 | 44,95 | 45,08 | -0,07% | - |
| 19.01.2026 | 44,88 | 45,28 | 44,88 | 45,11 | -0,09% | - |
| 16.01.2026 | 45,39 | 45,82 | 44,91 | 45,15 | -0,48% | - |
| 15.01.2026 | 45,07 | 45,68 | 44,73 | 45,37 | 0,71% | - |
| 14.01.2026 | 44,49 | 45,42 | 44,40 | 45,05 | 1,21% | - |
| 13.01.2026 | 45,36 | 45,59 | 44,24 | 44,51 | -1,87% | 4,00 |
| 12.01.2026 | 45,26 | 45,74 | 45,12 | 45,36 | -0,31% | - |
| 09.01.2026 | 45,17 | 45,55 | 45,11 | 45,50 | 0,78% | - |
| 08.01.2026 | 42,66 | 45,26 | 42,54 | 45,15 | 5,74% | - |
| 07.01.2026 | 42,63 | 43,04 | 42,21 | 42,70 | 0,21% | - |
| 06.01.2026 | 42,95 | 42,98 | 42,39 | 42,61 | 0,50% | - |
| 05.01.2026 | 43,33 | 43,39 | 42,40 | 42,40 | -0,93% | - |
| 02.01.2026 | 43,86 | 44,22 | 42,80 | 42,80 | -1,56% | - |
| 30.12.2025 | 44,00 | 44,20 | 43,48 | 43,48 | -0,32% | - |
| 29.12.2025 | 41,19 | 44,16 | 41,15 | 43,62 | -0,93% | 540,00 |
| 23.12.2025 | 43,89 | 44,26 | 43,89 | 44,03 | 0,99% | 400,00 |
| 22.12.2025 | 44,34 | 44,48 | 43,60 | 43,60 | -1,36% | - |
| 19.12.2025 | 43,59 | 44,41 | 43,42 | 44,20 | 3,46% | 5,00 |
| 17.12.2025 | 42,79 | 43,14 | 42,51 | 42,72 | -0,30% | - |
| 16.12.2025 | 42,65 | 42,94 | 42,56 | 42,85 | 0,92% | 47,00 |
| 15.12.2025 | 42,24 | 42,57 | 42,23 | 42,46 | 0,47% | - |
| 12.12.2025 | 41,97 | 42,39 | 41,85 | 42,26 | 0,52% | 10,00 |
| 11.12.2025 | 41,76 | 42,32 | 41,53 | 42,04 | 0,45% | - |
| 10.12.2025 | 41,60 | 42,09 | 41,43 | 41,85 | 1,28% | 10,00 |
| 09.12.2025 | 41,93 | 42,20 | 41,32 | 41,32 | -1,62% | - |
| 08.12.2025 | 42,04 | 42,37 | 41,80 | 42,00 | -0,05% | 10,00 |
| 05.12.2025 | 42,29 | 42,63 | 42,01 | 42,02 | -0,24% | - |
| 04.12.2025 | 42,23 | 42,59 | 42,06 | 42,12 | 0,19% | - |
| 03.12.2025 | 42,98 | 43,32 | 42,04 | 42,04 | -1,50% | - |
| 02.12.2025 | 43,31 | 43,78 | 42,68 | 42,68 | -0,97% | 14,00 |
| 01.12.2025 | 43,33 | 43,56 | 43,06 | 43,10 | -0,05% | - |
| 28.11.2025 | 43,06 | 43,76 | 42,97 | 43,12 | 0,65% | - |
| 27.11.2025 | 43,23 | 43,72 | 42,84 | 42,84 | -0,33% | - |
| 26.11.2025 | 43,20 | 43,53 | 42,89 | 42,98 | -0,28% | - |
| 25.11.2025 | 41,87 | 43,67 | 41,87 | 43,10 | 3,16% | - |
| 24.11.2025 | 41,47 | 42,25 | 41,46 | 41,78 | 2,15% | - |
| 21.11.2025 | 40,14 | 41,99 | 40,03 | 40,90 | 0,94% | 1.000,00 |
| 20.11.2025 | 40,49 | 40,90 | 40,28 | 40,52 | -0,20% | 340,00 |
| 19.11.2025 | 40,64 | 41,14 | 40,39 | 40,60 | -0,68% | - |
| 18.11.2025 | 41,28 | 41,62 | 40,59 | 40,88 | -0,92% | - |
| 17.11.2025 | 41,08 | 41,65 | 41,01 | 41,26 | 0,39% | 30,00 |
| 14.11.2025 | 41,55 | 41,90 | 41,00 | 41,10 | -1,01% | - |
| 13.11.2025 | 41,91 | 42,39 | 41,52 | 41,52 | -0,53% | - |
| 12.11.2025 | 41,46 | 42,06 | 41,44 | 41,74 | 1,02% | - |
| 11.11.2025 | 40,75 | 41,63 | 40,63 | 41,32 | 10,07% | - |
| 10.11.2025 | 40,15 | 41,06 | 37,54 | 37,54 | -5,87% | - |
| 07.11.2025 | 39,82 | 40,58 | 39,80 | 39,88 | 0,03% | - |
| 06.11.2025 | 39,91 | 40,25 | 39,52 | 39,87 | 0,18% | - |