52,750€
0,86%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 52,80 | 53,15 | 52,80 | 52,85 | -0,19% | - |
| 18.06.2026 | 52,85 | 53,10 | 52,20 | 52,95 | 0,38% | - |
| 17.06.2026 | 53,05 | 53,30 | 52,60 | 52,75 | -0,47% | 2.000,00 |
| 16.06.2026 | 53,20 | 53,55 | 52,30 | 53,00 | -0,28% | 124,00 |
| 15.06.2026 | 53,30 | 53,70 | 53,05 | 53,15 | 0,28% | - |
| 12.06.2026 | 53,05 | 53,30 | 52,40 | 53,00 | -0,38% | - |
| 11.06.2026 | 52,20 | 53,30 | 52,10 | 53,20 | 2,31% | - |
| 10.06.2026 | 51,30 | 52,50 | 51,00 | 52,00 | 0,87% | 256,00 |
| 09.06.2026 | 50,10 | 51,65 | 49,90 | 51,55 | 3,00% | 112,00 |
| 08.06.2026 | 49,45 | 50,35 | 49,40 | 50,05 | 0,65% | - |
| 05.06.2026 | 49,15 | 50,35 | 49,00 | 49,73 | 0,76% | - |
| 04.06.2026 | 48,35 | 49,93 | 48,35 | 49,35 | 1,81% | - |
| 03.06.2026 | 49,00 | 49,05 | 48,43 | 48,48 | -1,22% | 1.223,00 |
| 02.06.2026 | 49,15 | 49,23 | 48,78 | 49,08 | 0,00% | 2.106,00 |
| 01.06.2026 | 49,10 | 49,53 | 48,70 | 49,08 | 0,93% | 147,00 |
| 29.05.2026 | 49,70 | 50,35 | 48,63 | 48,63 | -1,87% | - |
| 28.05.2026 | 49,93 | 50,20 | 49,43 | 49,55 | -1,25% | - |
| 27.05.2026 | 49,45 | 50,25 | 49,23 | 50,18 | 1,31% | - |
| 26.05.2026 | 49,78 | 50,20 | 49,40 | 49,53 | -0,50% | - |
| 25.05.2026 | 49,70 | 49,78 | 49,65 | 49,78 | 0,50% | - |
| 22.05.2026 | 49,35 | 49,93 | 49,30 | 49,53 | 0,25% | 7.000,00 |
| 21.05.2026 | 48,85 | 49,50 | 48,75 | 49,40 | 0,71% | - |
| 20.05.2026 | 48,83 | 49,20 | 48,18 | 49,05 | 0,41% | - |
| 19.05.2026 | 48,05 | 49,25 | 47,90 | 48,85 | 1,51% | - |
| 18.05.2026 | 47,20 | 48,18 | 46,98 | 48,13 | 1,58% | - |
| 15.05.2026 | 47,40 | 47,95 | 47,13 | 47,38 | -2,07% | 1.120,00 |
| 14.05.2026 | 49,18 | 49,23 | 48,13 | 48,38 | 1,95% | - |
| 13.05.2026 | 49,75 | 49,80 | 47,45 | 47,45 | -4,24% | - |
| 12.05.2026 | 48,33 | 49,60 | 47,88 | 49,55 | 2,27% | - |
| 11.05.2026 | 48,83 | 49,40 | 48,45 | 48,45 | -1,02% | - |
| 08.05.2026 | 49,63 | 50,10 | 48,68 | 48,95 | -1,41% | - |
| 07.05.2026 | 51,10 | 51,10 | 49,20 | 49,65 | -2,46% | - |
| 06.05.2026 | 50,25 | 51,55 | 50,13 | 50,90 | 1,70% | - |
| 05.05.2026 | 50,35 | 50,40 | 49,00 | 50,05 | -0,60% | 2.080,00 |
| 04.05.2026 | 49,58 | 50,40 | 49,55 | 50,35 | 1,72% | - |
| 30.04.2026 | 48,85 | 49,75 | 48,55 | 49,50 | 1,64% | - |
| 29.04.2026 | 48,80 | 48,83 | 48,38 | 48,70 | 0,21% | - |
| 28.04.2026 | 47,95 | 48,93 | 47,83 | 48,60 | 1,57% | - |
| 27.04.2026 | 48,35 | 48,50 | 47,20 | 47,85 | -0,73% | 6.259,00 |
| 24.04.2026 | 48,15 | 48,60 | 47,65 | 48,20 | 0,26% | - |
| 23.04.2026 | 48,55 | 48,75 | 47,73 | 48,08 | -1,49% | - |
| 22.04.2026 | 49,03 | 49,03 | 47,95 | 48,80 | 0,10% | - |
| 21.04.2026 | 50,43 | 50,53 | 48,75 | 48,75 | -2,50% | - |
| 20.04.2026 | 50,83 | 50,85 | 50,00 | 50,00 | -1,77% | 1.422,00 |
| 17.04.2026 | 50,50 | 51,05 | 49,73 | 50,90 | 0,89% | - |
| 16.04.2026 | 50,05 | 50,75 | 49,83 | 50,45 | 0,75% | - |
| 15.04.2026 | 51,03 | 51,10 | 49,98 | 50,08 | -1,33% | - |
| 14.04.2026 | 50,60 | 50,90 | 50,40 | 50,75 | 0,40% | - |
| 13.04.2026 | 51,35 | 51,68 | 50,35 | 50,55 | -2,08% | - |
| 10.04.2026 | 50,38 | 52,65 | 50,28 | 51,63 | 2,79% | - |
| 09.04.2026 | 50,95 | 50,95 | 49,58 | 50,23 | -1,66% | - |
| 08.04.2026 | 49,63 | 51,25 | 48,58 | 51,08 | 4,77% | - |
| 07.04.2026 | 48,98 | 49,50 | 48,43 | 48,75 | -0,46% | - |
| 02.04.2026 | 48,75 | 49,08 | 48,32 | 48,98 | -0,45% | - |
| 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% | - |