41,550€
-2,92%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 42,80 | 43,28 | 41,46 | 41,53 | -3,37% | 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% | - |
| 14.01.2025 | 32,68 | 32,88 | 32,08 | 32,25 | -1,50% | - |
| 13.01.2025 | 32,69 | 32,96 | 32,40 | 32,74 | -0,55% | 20,00 |
| 10.01.2025 | 33,38 | 33,62 | 32,86 | 32,92 | -1,82% | - |
| 09.01.2025 | 33,23 | 33,63 | 33,07 | 33,53 | 0,39% | - |
| 08.01.2025 | 33,41 | 33,68 | 33,19 | 33,40 | -0,27% | - |
| 07.01.2025 | 32,85 | 33,61 | 32,82 | 33,49 | 1,61% | - |
| 06.01.2025 | 33,20 | 33,44 | 32,84 | 32,96 | -0,84% | 425,00 |
| 03.01.2025 | 33,52 | 33,75 | 33,19 | 33,24 | -0,78% | - |
| 02.01.2025 | 33,00 | 33,73 | 32,96 | 33,50 | 1,36% | - |
| 30.12.2024 | 32,90 | 33,20 | 32,86 | 33,05 | -0,15% | 2,00 |
| 27.12.2024 | 32,71 | 33,28 | 32,61 | 33,10 | 1,29% | 360,00 |
| 23.12.2024 | 32,70 | 32,88 | 32,27 | 32,68 | 0,43% | 686,00 |
| 20.12.2024 | 32,54 | 32,77 | 32,18 | 32,54 | -0,40% | - |
| 19.12.2024 | 32,46 | 33,02 | 32,31 | 32,67 | 0,46% | - |
| 18.12.2024 | 32,76 | 32,96 | 32,51 | 32,52 | -0,97% | - |
| 17.12.2024 | 33,36 | 33,64 | 32,79 | 32,84 | -1,91% | 4,00 |
| 16.12.2024 | 33,58 | 33,87 | 33,39 | 33,48 | -0,71% | 77,00 |
| 13.12.2024 | 33,56 | 33,87 | 33,53 | 33,72 | 0,12% | 515,00 |
| 12.12.2024 | 33,60 | 34,01 | 33,54 | 33,68 | -0,03% | - |
| 11.12.2024 | 33,24 | 33,69 | 33,22 | 33,69 | 1,05% | 500,00 |
| 10.12.2024 | 33,29 | 33,68 | 33,27 | 33,34 | -0,39% | - |
| 09.12.2024 | 33,62 | 34,26 | 33,10 | 33,47 | -1,59% | 44,00 |
| 06.12.2024 | 34,12 | 34,53 | 33,99 | 34,01 | -0,70% | 145,00 |
| 05.12.2024 | 34,37 | 34,66 | 33,95 | 34,25 | -0,55% | - |
| 04.12.2024 | 33,92 | 34,98 | 33,89 | 34,44 | 1,15% | 10,00 |
| 03.12.2024 | 34,10 | 34,41 | 34,02 | 34,05 | -0,38% | 50,00 |
| 02.12.2024 | 33,75 | 34,31 | 33,74 | 34,18 | 1,12% | 5,00 |
| 29.11.2024 | 34,04 | 34,31 | 33,46 | 33,80 | -1,02% | 152,00 |
| 28.11.2024 | 34,24 | 34,29 | 33,97 | 34,15 | -0,41% | - |
| 27.11.2024 | 34,05 | 34,37 | 33,85 | 34,29 | 1,12% | - |
| 26.11.2024 | 33,69 | 33,93 | 33,56 | 33,91 | 0,44% | - |
| 25.11.2024 | 33,62 | 33,90 | 33,62 | 33,76 | 0,12% | - |
| 22.11.2024 | 33,26 | 33,86 | 33,18 | 33,72 | 1,14% | - |
| 21.11.2024 | 32,95 | 33,35 | 32,66 | 33,34 | 1,21% | - |
| 20.11.2024 | 33,06 | 33,32 | 32,84 | 32,94 | -0,33% | 6,00 |
| 19.11.2024 | 33,16 | 33,33 | 32,80 | 33,05 | -0,33% | - |
| 18.11.2024 | 33,18 | 33,26 | 32,66 | 33,16 | -0,03% | 1.032,00 |
| 15.11.2024 | 33,26 | 33,60 | 33,00 | 33,17 | -0,87% | 44,00 |
| 14.11.2024 | 33,72 | 33,90 | 33,17 | 33,46 | -1,21% | 6,00 |
| 13.11.2024 | 33,85 | 33,93 | 33,49 | 33,87 | -0,27% | - |
| 12.11.2024 | 33,70 | 34,24 | 33,70 | 33,96 | -0,53% | 6,00 |
| 11.11.2024 | 33,78 | 34,60 | 33,78 | 34,14 | 0,89% | 35,00 |