49,300€
4,98%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |