39,880€
1,42%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.11.2025 | 39,18 | 40,25 | 39,13 | 39,80 | 2,68% | - |
| 04.11.2025 | 39,48 | 39,81 | 38,76 | 38,76 | -1,07% | - |
| 03.11.2025 | 39,48 | 39,78 | 39,18 | 39,18 | -0,51% | 2.600,00 |
| 31.10.2025 | 39,20 | 39,65 | 38,99 | 39,38 | 1,18% | - |
| 30.10.2025 | 39,30 | 39,63 | 38,92 | 38,92 | -0,46% | - |
| 29.10.2025 | 39,73 | 40,03 | 39,10 | 39,10 | -0,56% | - |
| 28.10.2025 | 39,77 | 40,10 | 39,32 | 39,32 | -0,15% | 240,00 |
| 27.10.2025 | 39,74 | 40,04 | 39,38 | 39,38 | -0,51% | - |
| 24.10.2025 | 39,78 | 40,12 | 39,57 | 39,58 | -0,65% | - |
| 23.10.2025 | 40,07 | 40,39 | 39,61 | 39,84 | 1,27% | - |
| 22.10.2025 | 40,36 | 40,59 | 39,34 | 39,34 | -2,77% | - |
| 21.10.2025 | 40,65 | 40,99 | 38,96 | 40,46 | -0,39% | - |
| 20.10.2025 | 40,86 | 41,19 | 40,41 | 40,62 | -0,10% | - |
| 17.10.2025 | 40,10 | 41,04 | 40,07 | 40,66 | 3,30% | - |
| 16.10.2025 | 39,18 | 40,30 | 38,98 | 39,36 | 1,13% | - |
| 15.10.2025 | 39,18 | 39,51 | 38,91 | 38,92 | -0,26% | - |
| 14.10.2025 | 38,81 | 39,54 | 38,50 | 39,02 | 0,88% | - |
| 13.10.2025 | 38,78 | 39,15 | 38,68 | 38,68 | 0,36% | - |
| 10.10.2025 | 38,41 | 38,97 | 38,20 | 38,54 | 0,68% | - |
| 09.10.2025 | 38,49 | 38,88 | 38,28 | 38,28 | -0,26% | - |
| 08.10.2025 | 38,56 | 38,91 | 38,38 | 38,38 | 0,63% | - |
| 07.10.2025 | 38,24 | 38,75 | 38,03 | 38,14 | 0,00% | - |
| 06.10.2025 | 38,05 | 38,57 | 37,76 | 38,14 | 0,69% | 60,00 |
| 03.10.2025 | 38,39 | 38,80 | 37,88 | 37,88 | -1,66% | 52,00 |
| 02.10.2025 | 39,09 | 39,41 | 38,42 | 38,52 | -1,18% | - |
| 01.10.2025 | 40,14 | 40,47 | 38,98 | 38,98 | -2,94% | - |
| 30.09.2025 | 39,74 | 40,39 | 39,14 | 40,16 | 0,80% | - |
| 29.09.2025 | 41,44 | 41,88 | 39,68 | 39,84 | -3,21% | 40,00 |
| 26.09.2025 | 41,21 | 41,68 | 40,99 | 41,16 | 0,59% | - |
| 25.09.2025 | 41,21 | 41,53 | 40,92 | 40,92 | -0,34% | - |
| 24.09.2025 | 41,15 | 41,47 | 40,93 | 41,06 | -0,34% | - |
| 23.09.2025 | 41,21 | 41,84 | 41,06 | 41,20 | -0,10% | 460,00 |
| 22.09.2025 | 41,96 | 42,27 | 41,24 | 41,24 | -0,43% | - |
| 19.09.2025 | 41,20 | 41,92 | 41,06 | 41,42 | 1,22% | 25,00 |
| 18.09.2025 | 41,44 | 41,55 | 40,92 | 40,92 | -1,02% | - |
| 17.09.2025 | 41,42 | 41,89 | 41,20 | 41,34 | -2,04% | - |
| 16.09.2025 | 42,68 | 43,02 | 41,50 | 42,20 | -0,66% | - |
| 15.09.2025 | 42,97 | 43,33 | 42,48 | 42,48 | 0,09% | - |
| 12.09.2025 | 42,79 | 43,20 | 42,44 | 42,44 | 0,09% | - |
| 11.09.2025 | 42,86 | 43,20 | 42,40 | 42,40 | -0,89% | 1.000,00 |
| 10.09.2025 | 43,26 | 43,81 | 42,78 | 42,78 | -1,02% | - |
| 09.09.2025 | 43,14 | 43,49 | 42,94 | 43,22 | -0,32% | - |
| 08.09.2025 | 43,35 | 43,72 | 43,14 | 43,36 | 0,46% | - |
| 05.09.2025 | 43,42 | 43,48 | 42,88 | 43,16 | 0,14% | - |
| 04.09.2025 | 43,13 | 43,64 | 42,94 | 43,10 | 0,14% | - |
| 03.09.2025 | 42,76 | 43,23 | 42,30 | 43,04 | 0,99% | - |
| 02.09.2025 | 42,98 | 43,30 | 42,62 | 42,62 | -0,42% | - |
| 01.09.2025 | 43,75 | 43,75 | 42,80 | 42,80 | -0,56% | 43,00 |
| 29.08.2025 | 43,42 | 43,78 | 43,04 | 43,04 | -1,13% | - |
| 28.08.2025 | 43,99 | 44,34 | 43,38 | 43,53 | -1,05% | - |
| 27.08.2025 | 43,98 | 44,56 | 43,95 | 43,99 | -0,48% | - |
| 26.08.2025 | 45,06 | 45,46 | 43,83 | 44,20 | -2,51% | - |
| 25.08.2025 | 45,20 | 45,36 | 44,85 | 45,34 | 0,91% | 100,00 |
| 22.08.2025 | 45,65 | 46,03 | 44,87 | 44,93 | -1,60% | - |
| 21.08.2025 | 46,16 | 46,57 | 45,18 | 45,66 | -1,04% | - |
| 20.08.2025 | 45,44 | 46,38 | 45,42 | 46,14 | 1,56% | - |
| 19.08.2025 | 44,98 | 45,64 | 44,92 | 45,43 | 0,93% | - |
| 18.08.2025 | 44,98 | 45,32 | 44,73 | 45,01 | -0,11% | - |
| 15.08.2025 | 45,03 | 45,37 | 44,53 | 45,06 | -0,20% | - |
| 14.08.2025 | 44,52 | 45,30 | 44,35 | 45,15 | 1,26% | - |
| 13.08.2025 | 44,74 | 45,21 | 44,44 | 44,59 | -0,49% | - |
| 12.08.2025 | 44,66 | 45,35 | 44,50 | 44,81 | 0,25% | - |
| 11.08.2025 | 43,89 | 44,90 | 43,83 | 44,70 | 1,59% | - |
| 08.08.2025 | 43,80 | 44,17 | 43,66 | 44,00 | 0,34% | - |
| 07.08.2025 | 41,81 | 43,95 | 41,80 | 43,85 | 4,53% | 2.800,00 |
| 06.08.2025 | 45,02 | 45,43 | 40,89 | 41,95 | -6,82% | 218,00 |
| 05.08.2025 | 44,93 | 45,49 | 44,91 | 45,02 | 0,36% | 6.060,00 |
| 04.08.2025 | 45,05 | 45,43 | 44,80 | 44,86 | -0,47% | - |
| 01.08.2025 | 45,67 | 46,03 | 45,06 | 45,07 | -1,62% | - |
| 31.07.2025 | 45,91 | 46,27 | 45,56 | 45,81 | -0,17% | 300,00 |
| 30.07.2025 | 45,46 | 46,13 | 45,27 | 45,89 | 0,75% | 1.500,00 |
| 29.07.2025 | 45,09 | 45,77 | 45,08 | 45,55 | 0,98% | - |
| 28.07.2025 | 45,45 | 45,73 | 45,09 | 45,11 | -0,51% | 80,00 |
| 25.07.2025 | 45,90 | 46,24 | 45,16 | 45,34 | -1,13% | - |
| 24.07.2025 | 45,86 | 46,29 | 45,79 | 45,86 | -0,04% | - |
| 23.07.2025 | 46,34 | 46,91 | 45,85 | 45,88 | -1,01% | - |
| 22.07.2025 | 46,17 | 46,44 | 46,07 | 46,35 | 0,11% | - |
| 21.07.2025 | 46,27 | 46,64 | 46,19 | 46,30 | 0,22% | - |
| 18.07.2025 | 45,60 | 46,52 | 45,60 | 46,20 | 1,12% | - |
| 17.07.2025 | 45,26 | 45,93 | 45,23 | 45,69 | 0,93% | 4,00 |
| 16.07.2025 | 45,47 | 45,75 | 45,13 | 45,27 | -0,79% | - |
| 15.07.2025 | 45,47 | 45,66 | 45,24 | 45,63 | 0,29% | 65,00 |
| 14.07.2025 | 45,23 | 45,94 | 45,19 | 45,50 | 0,53% | - |
| 11.07.2025 | 45,40 | 45,76 | 45,17 | 45,26 | -0,26% | - |
| 10.07.2025 | 45,38 | 45,73 | 45,02 | 45,38 | -0,07% | - |
| 09.07.2025 | 45,32 | 46,09 | 45,14 | 45,41 | 0,67% | - |
| 08.07.2025 | 46,64 | 46,99 | 44,99 | 45,11 | -2,99% | - |
| 07.07.2025 | 46,58 | 47,32 | 46,33 | 46,50 | -0,34% | - |
| 04.07.2025 | 46,00 | 46,86 | 45,76 | 46,66 | 0,78% | - |
| 03.07.2025 | 44,21 | 46,32 | 44,19 | 46,30 | 4,70% | - |
| 02.07.2025 | 45,01 | 45,45 | 44,04 | 44,22 | -1,73% | - |
| 01.07.2025 | 44,43 | 45,19 | 44,19 | 45,00 | 1,35% | - |
| 30.06.2025 | 43,98 | 44,85 | 43,92 | 44,40 | 0,95% | - |
| 27.06.2025 | 44,44 | 44,93 | 43,85 | 43,98 | -0,95% | 100,00 |
| 26.06.2025 | 44,31 | 44,79 | 44,04 | 44,40 | 0,11% | - |
| 25.06.2025 | 45,13 | 45,50 | 44,25 | 44,35 | -1,82% | - |
| 24.06.2025 | 45,07 | 45,55 | 44,91 | 45,17 | 0,13% | - |
| 23.06.2025 | 45,15 | 45,49 | 45,05 | 45,11 | -0,31% | - |