46,100€
-0,04%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,36 | 46,55 | 46,25 | 46,45 | 0,22% | - |
| 05.06.2025 | 46,30 | 46,69 | 46,12 | 46,35 | 0,09% | - |
| 04.06.2025 | 46,47 | 46,78 | 45,91 | 46,31 | -0,30% | 1.300,00 |
| 03.06.2025 | 46,00 | 46,70 | 45,91 | 46,45 | 0,74% | - |
| 02.06.2025 | 45,72 | 46,33 | 45,68 | 46,11 | 0,70% | 20,00 |
| 30.05.2025 | 45,84 | 46,27 | 45,65 | 45,79 | -0,26% | - |
| 29.05.2025 | 47,13 | 47,22 | 45,74 | 45,91 | -2,57% | - |
| 28.05.2025 | 47,62 | 47,76 | 46,75 | 47,12 | -1,34% | 2.125,00 |
| 27.05.2025 | 47,96 | 48,45 | 47,63 | 47,76 | 0,23% | 1.800,00 |
| 26.05.2025 | 47,76 | 48,02 | 47,31 | 47,65 | -0,50% | - |
| 23.05.2025 | 47,63 | 47,93 | 47,26 | 47,89 | 0,48% | - |
| 22.05.2025 | 47,16 | 47,79 | 47,01 | 47,66 | 1,00% | - |
| 21.05.2025 | 47,03 | 47,46 | 46,81 | 47,19 | 0,38% | - |
| 20.05.2025 | 46,91 | 47,26 | 46,79 | 47,01 | 0,09% | - |
| 19.05.2025 | 46,35 | 47,02 | 46,28 | 46,97 | 0,66% | 438,00 |
| 16.05.2025 | 45,88 | 46,68 | 45,85 | 46,66 | 1,21% | - |
| 15.05.2025 | 45,08 | 46,13 | 44,93 | 46,10 | 1,99% | - |
| 14.05.2025 | 44,75 | 45,45 | 44,49 | 45,20 | 0,94% | - |
| 13.05.2025 | 44,33 | 45,37 | 44,30 | 44,78 | 0,40% | 40,00 |
| 12.05.2025 | 45,08 | 45,39 | 44,05 | 44,60 | -0,65% | - |
| 09.05.2025 | 45,29 | 45,49 | 44,73 | 44,89 | -0,86% | - |
| 08.05.2025 | 46,10 | 46,40 | 45,18 | 45,28 | -1,37% | - |
| 07.05.2025 | 45,66 | 46,17 | 45,64 | 45,91 | 0,61% | - |
| 06.05.2025 | 45,52 | 46,18 | 45,38 | 45,63 | 1,04% | 20,00 |
| 05.05.2025 | 45,45 | 45,77 | 44,88 | 45,16 | -1,07% | 445,00 |
| 02.05.2025 | 45,56 | 45,72 | 44,86 | 45,65 | -0,41% | 3.900,00 |
| 30.04.2025 | 45,15 | 45,84 | 44,96 | 45,84 | 3,66% | 600,00 |
| 29.04.2025 | 44,62 | 44,96 | 44,03 | 44,22 | -0,72% | - |
| 28.04.2025 | 44,78 | 45,17 | 44,38 | 44,54 | 0,00% | 220,00 |
| 25.04.2025 | 44,61 | 44,98 | 44,27 | 44,54 | -0,11% | 21,00 |
| 24.04.2025 | 44,07 | 44,83 | 44,05 | 44,59 | 1,00% | 12,00 |
| 23.04.2025 | 44,71 | 44,86 | 43,89 | 44,15 | -0,67% | 30,00 |
| 22.04.2025 | 43,63 | 44,59 | 43,59 | 44,45 | 1,30% | 50,00 |
| 17.04.2025 | 43,39 | 44,17 | 43,17 | 43,88 | 1,57% | - |
| 16.04.2025 | 42,65 | 43,75 | 42,65 | 43,20 | 0,09% | - |
| 15.04.2025 | 42,16 | 43,23 | 41,97 | 43,16 | 2,52% | - |
| 14.04.2025 | 41,45 | 42,28 | 41,00 | 42,10 | 1,74% | 30,00 |
| 11.04.2025 | 40,58 | 41,61 | 40,38 | 41,38 | 1,82% | - |
| 10.04.2025 | 40,39 | 42,64 | 40,20 | 40,64 | -0,44% | 9,00 |
| 09.04.2025 | 39,69 | 40,99 | 38,81 | 40,82 | 1,57% | - |
| 08.04.2025 | 38,97 | 40,61 | 38,79 | 40,19 | 3,25% | - |
| 07.04.2025 | 41,35 | 41,39 | 38,73 | 38,93 | -6,48% | 705,00 |
| 04.04.2025 | 42,80 | 43,28 | 41,46 | 41,62 | -3,16% | 37,00 |
| 03.04.2025 | 42,24 | 43,23 | 42,13 | 42,98 | 1,75% | 1.000,00 |
| 02.04.2025 | 41,96 | 42,48 | 41,94 | 42,24 | 0,60% | - |
| 01.04.2025 | 41,77 | 42,24 | 41,62 | 41,99 | 0,60% | - |
| 31.03.2025 | 42,13 | 42,28 | 41,68 | 41,74 | -0,88% | - |
| 28.03.2025 | 41,43 | 42,53 | 41,41 | 42,11 | 1,76% | 2,00 |
| 27.03.2025 | 41,34 | 41,72 | 41,31 | 41,38 | 0,19% | - |
| 26.03.2025 | 41,35 | 41,39 | 40,99 | 41,30 | -0,29% | - |
| 25.03.2025 | 41,40 | 41,92 | 41,27 | 41,42 | 0,02% | - |
| 24.03.2025 | 41,57 | 41,78 | 41,28 | 41,41 | -0,43% | 100,00 |
| 21.03.2025 | 41,27 | 41,86 | 41,24 | 41,59 | 0,46% | - |
| 20.03.2025 | 41,52 | 41,61 | 41,10 | 41,40 | 0,00% | - |
| 19.03.2025 | 41,40 | 41,59 | 41,11 | 41,40 | 0,39% | - |
| 18.03.2025 | 41,31 | 41,50 | 40,98 | 41,24 | 0,10% | - |
| 17.03.2025 | 40,85 | 41,40 | 40,63 | 41,20 | 1,15% | 58,00 |
| 14.03.2025 | 40,72 | 40,74 | 40,14 | 40,73 | 0,47% | - |
| 13.03.2025 | 41,81 | 41,85 | 40,08 | 40,54 | -2,57% | 170,00 |
| 12.03.2025 | 41,11 | 41,87 | 40,92 | 41,61 | 1,36% | 84,00 |
| 11.03.2025 | 41,45 | 41,46 | 40,60 | 41,05 | -0,87% | 200,00 |
| 10.03.2025 | 41,27 | 41,61 | 41,16 | 41,41 | 0,27% | 385,00 |
| 07.03.2025 | 40,22 | 41,45 | 40,07 | 41,30 | 2,13% | 75,00 |
| 06.03.2025 | 40,65 | 40,89 | 40,09 | 40,44 | -1,20% | 24,00 |
| 05.03.2025 | 41,73 | 41,83 | 40,55 | 40,93 | -1,63% | 106,00 |
| 04.03.2025 | 40,78 | 41,68 | 40,56 | 41,61 | 2,24% | - |
| 03.03.2025 | 40,93 | 41,07 | 40,57 | 40,70 | -0,39% | 74,00 |
| 28.02.2025 | 41,57 | 41,62 | 40,65 | 40,86 | -1,40% | 980,00 |
| 27.02.2025 | 41,62 | 41,65 | 40,86 | 41,44 | 0,10% | 3.900,00 |
| 26.02.2025 | 40,96 | 41,81 | 40,74 | 41,40 | 2,05% | - |
| 25.02.2025 | 40,40 | 40,90 | 40,02 | 40,57 | 0,50% | - |
| 24.02.2025 | 40,00 | 40,46 | 39,96 | 40,37 | 0,40% | - |
| 21.02.2025 | 39,93 | 40,24 | 39,60 | 40,21 | 1,16% | 360,00 |
| 20.02.2025 | 39,37 | 39,94 | 39,29 | 39,75 | 0,94% | - |
| 19.02.2025 | 39,78 | 39,95 | 39,27 | 39,38 | -0,88% | 8,00 |
| 18.02.2025 | 39,63 | 39,91 | 39,33 | 39,73 | 0,63% | - |
| 17.02.2025 | 38,71 | 39,62 | 38,44 | 39,48 | 2,17% | - |
| 14.02.2025 | 38,33 | 38,89 | 38,32 | 38,64 | 1,10% | 524,00 |
| 13.02.2025 | 35,76 | 39,12 | 35,76 | 38,22 | 6,70% | 45,00 |
| 12.02.2025 | 35,56 | 35,98 | 35,54 | 35,82 | 0,67% | - |
| 11.02.2025 | 35,98 | 36,31 | 35,54 | 35,58 | -1,66% | - |
| 10.02.2025 | 36,71 | 36,89 | 35,99 | 36,18 | -1,28% | 530,00 |
| 07.02.2025 | 36,05 | 36,76 | 35,85 | 36,65 | 2,09% | - |
| 06.02.2025 | 34,98 | 36,19 | 34,80 | 35,90 | 3,25% | 4,00 |
| 05.02.2025 | 34,72 | 35,06 | 34,27 | 34,77 | 0,38% | - |
| 04.02.2025 | 34,42 | 34,89 | 34,03 | 34,64 | 1,52% | - |
| 03.02.2025 | 33,49 | 34,45 | 33,49 | 34,12 | 1,73% | 63,00 |
| 31.01.2025 | 33,45 | 33,83 | 33,34 | 33,54 | 0,33% | 10,00 |
| 30.01.2025 | 33,67 | 33,90 | 33,34 | 33,43 | -0,36% | - |
| 29.01.2025 | 33,92 | 34,00 | 33,42 | 33,55 | -0,65% | - |
| 28.01.2025 | 33,60 | 33,78 | 33,43 | 33,77 | 1,20% | 17,00 |
| 27.01.2025 | 33,13 | 33,67 | 33,00 | 33,37 | 0,45% | 30,00 |
| 24.01.2025 | 33,08 | 33,35 | 32,66 | 33,22 | 0,97% | - |
| 23.01.2025 | 32,76 | 33,04 | 32,63 | 32,90 | 0,58% | - |
| 22.01.2025 | 33,59 | 33,70 | 32,71 | 32,71 | -2,59% | 421,00 |
| 21.01.2025 | 33,26 | 33,63 | 33,05 | 33,58 | 1,21% | - |
| 20.01.2025 | 33,28 | 33,32 | 32,91 | 33,18 | -0,06% | - |
| 17.01.2025 | 32,97 | 33,70 | 32,50 | 33,20 | 0,79% | - |
| 16.01.2025 | 32,31 | 32,98 | 32,28 | 32,94 | 1,64% | 15,00 |
| 15.01.2025 | 32,25 | 32,73 | 32,08 | 32,41 | 0,50% | - |