50,825€
2,88%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 50,50 | 50,95 | 50,05 | 50,83 | 0,64% | - |
| 08.10.2026 | 49,73 | 50,60 | 49,55 | 50,50 | 1,10% | - |
| 07.10.2026 | 50,00 | 50,35 | 49,70 | 49,95 | -0,30% | - |
| 06.10.2026 | 50,35 | 50,70 | 49,58 | 50,10 | -0,45% | 147,00 |
| 05.10.2026 | 50,30 | 50,95 | 50,03 | 50,33 | 0,30% | 2.116,00 |
| 02.10.2026 | 49,70 | 50,25 | 49,53 | 50,18 | 1,21% | - |
| 01.10.2026 | 51,05 | 51,10 | 49,38 | 49,58 | -3,08% | - |
| 30.09.2026 | 50,90 | 51,70 | 50,65 | 51,15 | 1,19% | - |
| 29.09.2026 | 50,18 | 50,75 | 49,83 | 50,55 | 0,20% | 280,00 |
| 28.09.2026 | 51,10 | 51,60 | 50,05 | 50,45 | -1,56% | - |
| 25.09.2026 | 50,95 | 51,40 | 50,60 | 51,25 | 0,49% | - |
| 24.09.2026 | 50,90 | 51,80 | 50,75 | 51,00 | 0,10% | - |
| 23.09.2026 | 51,75 | 51,90 | 50,75 | 50,95 | -1,74% | - |
| 22.09.2026 | 49,75 | 52,10 | 49,73 | 51,85 | 4,17% | 460,00 |
| 21.09.2026 | 49,83 | 50,05 | 49,08 | 49,78 | 0,71% | 270,00 |
| 18.09.2026 | 53,80 | 53,85 | 49,38 | 49,43 | -8,05% | - |
| 17.09.2026 | 53,80 | 54,30 | 53,70 | 53,75 | 0,09% | 984,00 |
| 16.09.2026 | 54,10 | 54,15 | 53,35 | 53,70 | -0,56% | - |
| 15.09.2026 | 53,90 | 54,20 | 53,40 | 54,00 | 0,00% | 100,00 |
| 14.09.2026 | 52,80 | 54,20 | 52,50 | 54,00 | 2,08% | - |
| 11.09.2026 | 52,40 | 52,90 | 52,15 | 52,90 | 1,24% | - |
| 10.09.2026 | 51,90 | 52,40 | 51,65 | 52,25 | 0,67% | - |
| 09.09.2026 | 53,40 | 53,55 | 51,85 | 51,90 | -2,81% | - |
| 08.09.2026 | 52,05 | 54,10 | 51,95 | 53,40 | 2,40% | 1.100,00 |
| 07.09.2026 | 52,60 | 52,70 | 52,05 | 52,15 | -1,04% | - |
| 04.09.2026 | 53,20 | 53,20 | 52,30 | 52,70 | -0,85% | - |
| 03.09.2026 | 53,25 | 53,65 | 52,95 | 53,15 | -0,09% | 510,00 |
| 02.09.2026 | 53,60 | 53,80 | 52,65 | 53,20 | -0,75% | 420,00 |
| 01.09.2026 | 53,45 | 53,95 | 53,15 | 53,60 | 0,37% | - |
| 31.08.2026 | 53,50 | 54,05 | 53,40 | 53,40 | -0,28% | - |
| 28.08.2026 | 53,55 | 53,65 | 53,20 | 53,55 | 0,09% | - |
| 27.08.2026 | 54,15 | 54,40 | 53,25 | 53,50 | -1,29% | - |
| 26.08.2026 | 54,00 | 54,75 | 53,80 | 54,20 | 0,37% | 370,00 |
| 25.08.2026 | 53,90 | 54,20 | 53,45 | 54,00 | 0,28% | - |
| 24.08.2026 | 53,05 | 53,90 | 53,05 | 53,85 | 1,51% | - |
| 21.08.2026 | 51,65 | 53,10 | 51,35 | 53,05 | 4,02% | - |
| 20.08.2026 | 50,63 | 52,65 | 49,33 | 51,00 | 0,74% | 11.200,00 |
| 19.08.2026 | 53,20 | 53,40 | 48,08 | 50,63 | -5,02% | - |
| 18.08.2026 | 53,00 | 53,55 | 52,55 | 53,30 | -1,39% | - |
| 17.08.2026 | 53,95 | 54,20 | 52,60 | 54,05 | 0,46% | 3.999,00 |
| 14.08.2026 | 54,60 | 54,65 | 53,70 | 53,80 | -1,56% | - |
| 13.08.2026 | 53,95 | 54,75 | 53,70 | 54,65 | 1,20% | 3.944,00 |
| 12.08.2026 | 54,05 | 54,20 | 53,20 | 54,00 | 0,00% | 10.500,00 |
| 11.08.2026 | 55,45 | 55,50 | 53,75 | 54,00 | -2,53% | 7.070,00 |
| 10.08.2026 | 57,75 | 57,85 | 55,10 | 55,40 | -4,07% | - |
| 07.08.2026 | 57,50 | 58,40 | 57,25 | 57,75 | 0,52% | - |
| 06.08.2026 | 58,60 | 59,00 | 57,45 | 57,45 | -1,79% | - |
| 05.08.2026 | 56,50 | 59,00 | 56,50 | 58,50 | 3,82% | - |
| 04.08.2026 | 57,00 | 57,20 | 56,20 | 56,35 | -1,05% | - |
| 03.08.2026 | 58,60 | 58,60 | 56,80 | 56,95 | -2,57% | - |
| 31.07.2026 | 59,20 | 59,50 | 58,25 | 58,45 | -1,10% | - |
| 30.07.2026 | 58,40 | 59,35 | 58,30 | 59,10 | 1,11% | - |
| 29.07.2026 | 59,00 | 59,20 | 58,35 | 58,45 | -1,10% | 1.320,00 |
| 28.07.2026 | 57,30 | 59,20 | 57,30 | 59,10 | 2,96% | - |
| 27.07.2026 | 56,90 | 57,60 | 56,55 | 57,40 | 0,35% | - |
| 24.07.2026 | 55,90 | 57,20 | 55,85 | 57,20 | 2,23% | 1.496,00 |
| 23.07.2026 | 57,80 | 58,15 | 55,95 | 55,95 | -3,70% | 11.100,00 |
| 22.07.2026 | 57,50 | 58,55 | 57,40 | 58,10 | 0,78% | - |
| 21.07.2026 | 57,40 | 57,75 | 57,05 | 57,65 | 0,70% | - |
| 20.07.2026 | 57,80 | 58,10 | 57,25 | 57,25 | -1,38% | - |
| 17.07.2026 | 58,10 | 59,10 | 57,75 | 58,05 | -0,51% | - |
| 16.07.2026 | 57,80 | 58,45 | 57,35 | 58,35 | 0,86% | - |
| 15.07.2026 | 58,00 | 58,25 | 56,90 | 57,85 | -0,34% | 8.750,00 |
| 14.07.2026 | 57,60 | 58,25 | 57,05 | 58,05 | 0,69% | - |
| 13.07.2026 | 57,60 | 58,15 | 57,20 | 57,65 | -0,35% | - |
| 10.07.2026 | 57,60 | 58,00 | 56,90 | 57,85 | 0,52% | - |
| 09.07.2026 | 57,90 | 57,90 | 57,30 | 57,55 | -0,35% | - |
| 08.07.2026 | 59,20 | 59,40 | 57,60 | 57,75 | -2,45% | - |
| 07.07.2026 | 59,00 | 60,10 | 58,90 | 59,20 | 0,34% | - |
| 06.07.2026 | 60,25 | 60,70 | 58,55 | 59,00 | -1,91% | 68,00 |
| 03.07.2026 | 59,70 | 60,35 | 59,15 | 60,15 | 0,75% | 18.000,00 |
| 02.07.2026 | 57,80 | 59,80 | 57,65 | 59,70 | 3,38% | - |
| 01.07.2026 | 56,90 | 58,05 | 56,70 | 57,75 | 1,32% | 5.250,00 |
| 30.06.2026 | 57,80 | 57,80 | 56,50 | 57,00 | -1,38% | - |
| 29.06.2026 | 56,80 | 57,90 | 56,50 | 57,80 | 2,21% | - |
| 26.06.2026 | 55,20 | 56,80 | 54,60 | 56,55 | 2,08% | 28.800,00 |
| 25.06.2026 | 55,40 | 55,95 | 55,30 | 55,40 | -0,09% | - |
| 24.06.2026 | 53,80 | 55,60 | 53,75 | 55,45 | 3,07% | - |
| 23.06.2026 | 52,60 | 54,00 | 52,55 | 53,80 | 1,32% | - |
| 22.06.2026 | 52,50 | 53,15 | 52,00 | 53,10 | 1,34% | - |
| 19.06.2026 | 52,80 | 53,15 | 52,25 | 52,40 | -1,04% | - |
| 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% | - |