56,250€
4,94%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 55,50 | 56,75 | 55,40 | 56,25 | 1,53% | - |
| 29.10.2026 | 55,90 | 56,60 | 55,30 | 55,40 | -0,72% | 440,00 |
| 28.10.2026 | 55,50 | 56,00 | 55,00 | 55,80 | 0,00% | - |
| 27.10.2026 | 54,05 | 55,85 | 53,95 | 55,80 | 2,95% | - |
| 26.10.2026 | 54,00 | 54,45 | 53,80 | 54,20 | -0,73% | - |
| 23.10.2026 | 54,70 | 55,10 | 54,30 | 54,60 | -0,36% | - |
| 22.10.2026 | 53,90 | 55,05 | 53,85 | 54,80 | 1,39% | - |
| 21.10.2026 | 54,05 | 54,45 | 53,50 | 54,05 | 0,00% | - |
| 20.10.2026 | 52,85 | 54,20 | 52,85 | 54,05 | 1,89% | - |
| 19.10.2026 | 52,15 | 53,15 | 52,00 | 53,05 | 2,12% | - |
| 16.10.2026 | 52,50 | 52,50 | 51,35 | 51,95 | 1,27% | - |
| 15.10.2026 | 51,60 | 52,30 | 51,20 | 51,30 | 1,18% | 20,00 |
| 14.10.2026 | 51,00 | 51,20 | 50,20 | 50,70 | -0,59% | - |
| 13.10.2026 | 51,30 | 52,40 | 50,90 | 51,00 | 1,19% | 600,00 |
| 12.10.2026 | 50,70 | 51,50 | 50,40 | 50,40 | 1,31% | - |
| 09.10.2026 | 50,30 | 50,60 | 49,65 | 49,75 | 0,71% | - |
| 08.10.2026 | 49,60 | 50,20 | 49,05 | 49,40 | 1,13% | - |
| 07.10.2026 | 49,80 | 50,00 | 48,85 | 48,85 | -0,31% | - |
| 06.10.2026 | 50,20 | 50,20 | 49,00 | 49,00 | -0,71% | 12,00 |
| 02.10.2026 | 49,50 | 49,90 | 49,20 | 49,35 | 1,13% | - |
| 01.10.2026 | 50,90 | 50,90 | 48,60 | 48,80 | -2,98% | 20,00 |
| 30.09.2026 | 50,60 | 51,40 | 50,30 | 50,30 | 1,00% | - |
| 29.09.2026 | 49,85 | 50,80 | 49,75 | 49,80 | 0,20% | 140,00 |
| 28.09.2026 | 50,90 | 51,30 | 49,70 | 49,70 | -1,39% | - |
| 25.09.2026 | 50,80 | 51,00 | 50,20 | 50,40 | 0,60% | - |
| 24.09.2026 | 50,70 | 51,50 | 50,10 | 50,10 | 0,00% | - |
| 23.09.2026 | 51,20 | 51,70 | 50,10 | 50,10 | -2,53% | - |
| 22.09.2026 | 49,45 | 51,80 | 49,45 | 51,40 | 4,26% | 40,00 |
| 21.09.2026 | 49,55 | 49,75 | 48,95 | 49,30 | 0,82% | 10,00 |
| 18.09.2026 | 53,60 | 53,60 | 48,85 | 48,90 | -8,08% | - |
| 17.09.2026 | 53,60 | 54,00 | 53,20 | 53,20 | 0,76% | 114,00 |
| 16.09.2026 | 53,90 | 53,90 | 52,70 | 52,80 | -1,86% | - |
| 15.09.2026 | 53,70 | 53,80 | 53,20 | 53,80 | 0,56% | 40,00 |
| 14.09.2026 | 52,60 | 53,80 | 52,40 | 53,50 | 1,90% | - |
| 11.09.2026 | 52,20 | 52,60 | 52,10 | 52,50 | 1,55% | - |
| 10.09.2026 | 51,70 | 52,00 | 51,40 | 51,70 | 0,58% | - |
| 09.09.2026 | 53,20 | 53,20 | 51,40 | 51,40 | -3,02% | - |
| 08.09.2026 | 51,90 | 54,10 | 51,70 | 53,00 | 2,51% | 100,00 |
| 07.09.2026 | 52,40 | 52,40 | 51,70 | 51,70 | -0,96% | - |
| 04.09.2026 | 52,80 | 53,00 | 52,10 | 52,20 | -1,14% | - |
| 03.09.2026 | 52,60 | 53,40 | 52,60 | 52,80 | 0,19% | 10,00 |
| 02.09.2026 | 53,40 | 53,70 | 52,50 | 52,70 | -0,57% | 10,00 |
| 01.09.2026 | 53,20 | 53,60 | 53,00 | 53,00 | -0,38% | - |
| 31.08.2026 | 53,10 | 53,90 | 53,10 | 53,20 | 0,19% | - |
| 28.08.2026 | 53,30 | 53,30 | 53,00 | 53,10 | 0,00% | - |
| 27.08.2026 | 53,90 | 54,00 | 53,00 | 53,10 | -1,12% | - |
| 26.08.2026 | 53,90 | 54,80 | 53,70 | 53,70 | 0,37% | 20,00 |
| 25.08.2026 | 53,70 | 53,70 | 53,20 | 53,50 | 0,38% | - |
| 24.08.2026 | 52,80 | 53,50 | 52,80 | 53,30 | 1,14% | - |
| 21.08.2026 | 51,00 | 52,70 | 51,00 | 52,70 | 3,33% | - |
| 20.08.2026 | 52,30 | 52,40 | 50,80 | 51,00 | -2,11% | 400,00 |
| 19.08.2026 | 53,00 | 53,10 | 51,90 | 52,10 | -0,76% | - |
| 18.08.2026 | 52,70 | 53,20 | 52,40 | 52,50 | -0,76% | - |
| 17.08.2026 | 53,60 | 53,90 | 52,00 | 52,90 | -1,49% | 93,00 |
| 14.08.2026 | 53,80 | 54,20 | 53,60 | 53,70 | 0,19% | - |
| 13.08.2026 | 52,80 | 54,40 | 52,80 | 53,60 | 1,32% | 600,00 |
| 12.08.2026 | 53,30 | 53,90 | 52,80 | 52,90 | -0,75% | 500,00 |
| 11.08.2026 | 55,20 | 55,20 | 53,30 | 53,30 | -2,38% | 770,00 |
| 10.08.2026 | 56,50 | 57,50 | 54,60 | 54,60 | -3,53% | - |
| 07.08.2026 | 56,20 | 58,10 | 56,10 | 56,60 | 0,71% | - |
| 06.08.2026 | 57,10 | 58,70 | 56,20 | 56,20 | -1,75% | - |
| 05.08.2026 | 56,10 | 58,50 | 55,80 | 57,20 | 3,62% | - |
| 04.08.2026 | 56,70 | 56,90 | 55,20 | 55,20 | -1,08% | - |
| 03.08.2026 | 58,30 | 58,40 | 55,70 | 55,80 | -2,62% | - |
| 31.07.2026 | 58,90 | 59,00 | 57,20 | 57,30 | -1,04% | - |
| 30.07.2026 | 58,10 | 59,00 | 57,80 | 57,90 | 1,05% | - |
| 29.07.2026 | 58,60 | 59,00 | 57,30 | 57,30 | -1,04% | 176,00 |
| 28.07.2026 | 57,00 | 58,90 | 57,00 | 57,90 | 2,84% | - |
| 27.07.2026 | 56,60 | 57,30 | 56,10 | 56,30 | -0,53% | - |
| 24.07.2026 | 55,70 | 56,90 | 55,60 | 56,60 | 3,28% | 176,00 |
| 23.07.2026 | 57,80 | 57,80 | 54,80 | 54,80 | -3,69% | 300,00 |
| 22.07.2026 | 57,30 | 58,20 | 56,90 | 56,90 | 0,89% | - |
| 21.07.2026 | 57,00 | 57,30 | 56,40 | 56,40 | 0,36% | - |
| 20.07.2026 | 57,70 | 57,80 | 56,10 | 56,20 | -1,06% | - |
| 17.07.2026 | 57,70 | 58,80 | 56,60 | 56,80 | -0,70% | - |
| 16.07.2026 | 57,50 | 58,10 | 57,10 | 57,20 | 0,88% | - |
| 15.07.2026 | 57,70 | 57,80 | 56,60 | 56,70 | -0,35% | 350,00 |
| 14.07.2026 | 57,30 | 57,80 | 56,80 | 56,90 | 0,53% | - |
| 13.07.2026 | 57,20 | 57,70 | 56,50 | 56,60 | -0,35% | - |
| 10.07.2026 | 56,90 | 57,70 | 56,70 | 56,80 | 0,53% | - |
| 09.07.2026 | 57,50 | 57,60 | 56,40 | 56,50 | -0,53% | - |
| 08.07.2026 | 57,90 | 58,30 | 56,60 | 56,80 | -2,41% | - |
| 07.07.2026 | 58,70 | 59,70 | 58,20 | 58,20 | 0,17% | - |
| 06.07.2026 | 59,90 | 60,40 | 57,80 | 58,10 | -2,02% | 4,00 |
| 03.07.2026 | 59,40 | 59,70 | 59,00 | 59,30 | 0,85% | 500,00 |
| 02.07.2026 | 57,50 | 59,50 | 57,40 | 58,80 | 3,16% | - |
| 01.07.2026 | 56,50 | 57,60 | 56,50 | 57,00 | 1,24% | 210,00 |
| 30.06.2026 | 57,50 | 57,50 | 56,20 | 56,30 | -1,23% | - |
| 29.06.2026 | 56,40 | 57,50 | 56,40 | 57,00 | 1,97% | - |
| 26.06.2026 | 55,00 | 56,40 | 54,90 | 55,90 | 1,27% | 800,00 |
| 25.06.2026 | 55,20 | 55,60 | 55,10 | 55,20 | 0,36% | - |
| 24.06.2026 | 53,60 | 55,30 | 53,50 | 55,00 | 2,80% | - |
| 23.06.2026 | 52,40 | 53,70 | 52,40 | 53,50 | 1,71% | - |
| 22.06.2026 | 52,30 | 52,80 | 51,80 | 52,60 | 0,77% | - |
| 19.06.2026 | 52,50 | 52,70 | 52,10 | 52,20 | -0,19% | - |
| 18.06.2026 | 52,60 | 52,60 | 52,00 | 52,30 | 0,38% | - |
| 17.06.2026 | 52,80 | 52,90 | 52,00 | 52,10 | -0,38% | 100,00 |
| 16.06.2026 | 53,00 | 53,30 | 52,30 | 52,30 | -0,38% | 8,00 |
| 15.06.2026 | 53,10 | 53,40 | 52,50 | 52,50 | 0,38% | - |
| 12.06.2026 | 52,90 | 52,90 | 52,30 | 52,30 | -0,38% | - |