32,890€
1,45%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 32,78 | 33,09 | 32,75 | 32,89 | 0,21% | 170,00 |
| 01.11.2024 | 32,30 | 32,94 | 32,03 | 32,82 | 1,36% | - |
| 31.10.2024 | 31,88 | 32,82 | 31,87 | 32,38 | 1,16% | - |
| 30.10.2024 | 32,27 | 32,60 | 32,01 | 32,01 | -1,30% | 4,00 |
| 29.10.2024 | 33,23 | 33,42 | 32,39 | 32,43 | -2,47% | - |
| 28.10.2024 | 33,32 | 33,52 | 33,13 | 33,25 | -0,24% | - |
| 25.10.2024 | 33,44 | 33,64 | 33,16 | 33,33 | -0,57% | - |
| 24.10.2024 | 33,46 | 33,80 | 33,38 | 33,52 | 0,48% | - |
| 23.10.2024 | 33,71 | 33,80 | 33,27 | 33,36 | -0,89% | - |
| 22.10.2024 | 33,73 | 33,90 | 33,25 | 33,66 | -0,53% | - |
| 21.10.2024 | 34,16 | 34,24 | 33,64 | 33,84 | -0,68% | - |
| 18.10.2024 | 34,07 | 34,30 | 33,70 | 34,07 | 0,26% | - |
| 17.10.2024 | 33,92 | 34,18 | 33,54 | 33,98 | 0,47% | - |
| 16.10.2024 | 33,93 | 33,93 | 33,48 | 33,82 | 0,03% | 50,00 |
| 15.10.2024 | 33,76 | 33,89 | 33,65 | 33,81 | 0,36% | 171,00 |
| 14.10.2024 | 33,10 | 33,74 | 32,96 | 33,69 | 2,03% | 10,00 |
| 11.10.2024 | 32,87 | 33,07 | 32,71 | 33,02 | 0,27% | - |
| 10.10.2024 | 32,83 | 33,24 | 32,77 | 32,93 | 0,15% | 6,00 |
| 09.10.2024 | 32,66 | 32,95 | 32,43 | 32,88 | 0,89% | - |
| 08.10.2024 | 32,62 | 32,73 | 32,30 | 32,59 | -0,09% | - |
| 07.10.2024 | 32,70 | 32,76 | 32,35 | 32,62 | -0,09% | 446,00 |
| 04.10.2024 | 31,80 | 32,65 | 31,80 | 32,65 | 2,00% | - |
| 03.10.2024 | 32,62 | 32,73 | 31,79 | 32,01 | -2,17% | - |
| 02.10.2024 | 31,83 | 32,79 | 31,58 | 32,72 | 3,12% | - |
| 01.10.2024 | 32,14 | 32,40 | 31,62 | 31,73 | -1,00% | 12,00 |
| 30.09.2024 | 32,65 | 32,77 | 32,00 | 32,05 | -1,41% | 165,00 |
| 27.09.2024 | 32,43 | 32,77 | 32,23 | 32,51 | 0,49% | - |
| 26.09.2024 | 32,40 | 32,68 | 32,21 | 32,35 | 0,47% | - |
| 25.09.2024 | 32,27 | 32,43 | 32,11 | 32,20 | -0,28% | - |
| 24.09.2024 | 33,05 | 33,11 | 32,27 | 32,29 | -1,88% | - |
| 23.09.2024 | 32,86 | 33,08 | 32,63 | 32,91 | 0,30% | - |
| 20.09.2024 | 33,01 | 33,27 | 32,61 | 32,81 | -0,55% | - |
| 19.09.2024 | 33,29 | 33,43 | 32,84 | 32,99 | -0,36% | - |
| 18.09.2024 | 33,25 | 33,45 | 33,05 | 33,11 | -0,21% | 35,00 |
| 17.09.2024 | 33,48 | 33,72 | 33,10 | 33,18 | -0,84% | 792,00 |
| 16.09.2024 | 33,47 | 33,54 | 33,28 | 33,46 | 0,27% | - |
| 13.09.2024 | 33,59 | 33,68 | 33,30 | 33,37 | -0,24% | 75,00 |
| 12.09.2024 | 33,64 | 33,66 | 33,28 | 33,45 | -0,09% | - |
| 11.09.2024 | 34,00 | 34,04 | 33,20 | 33,48 | -1,62% | - |
| 10.09.2024 | 34,13 | 34,27 | 33,80 | 34,03 | -0,18% | - |
| 09.09.2024 | 33,58 | 34,19 | 33,54 | 34,09 | 1,97% | 5,00 |
| 06.09.2024 | 33,98 | 34,12 | 33,42 | 33,43 | -1,47% | - |
| 05.09.2024 | 33,75 | 34,14 | 33,49 | 33,93 | 0,83% | 150,00 |
| 04.09.2024 | 33,31 | 33,83 | 33,26 | 33,65 | 0,48% | - |
| 03.09.2024 | 33,68 | 33,73 | 33,31 | 33,49 | -0,45% | - |
| 02.09.2024 | 33,74 | 33,80 | 33,37 | 33,64 | -0,18% | - |
| 30.08.2024 | 33,51 | 33,78 | 33,43 | 33,70 | 1,38% | - |
| 29.08.2024 | 33,67 | 33,69 | 33,19 | 33,24 | -0,95% | 40,00 |
| 28.08.2024 | 32,71 | 33,58 | 32,69 | 33,56 | 2,79% | 900,00 |
| 27.08.2024 | 32,36 | 32,66 | 32,28 | 32,65 | 0,37% | - |
| 26.08.2024 | 32,29 | 32,54 | 32,27 | 32,53 | 0,65% | - |
| 23.08.2024 | 32,15 | 32,48 | 32,01 | 32,32 | 0,78% | - |
| 22.08.2024 | 32,12 | 32,30 | 31,60 | 32,07 | -0,16% | 600,00 |
| 21.08.2024 | 31,82 | 32,26 | 31,64 | 32,12 | 1,29% | - |
| 20.08.2024 | 32,16 | 32,29 | 31,69 | 31,71 | -1,21% | - |
| 19.08.2024 | 32,23 | 32,49 | 32,06 | 32,10 | -0,68% | - |
| 16.08.2024 | 32,44 | 32,61 | 32,13 | 32,32 | 0,03% | - |
| 15.08.2024 | 32,06 | 32,45 | 32,02 | 32,31 | 1,13% | - |
| 14.08.2024 | 31,96 | 32,10 | 31,77 | 31,95 | 0,00% | 10,00 |
| 13.08.2024 | 31,91 | 32,08 | 31,75 | 31,95 | 0,50% | - |
| 12.08.2024 | 31,16 | 31,97 | 31,16 | 31,79 | 1,11% | - |
| 09.08.2024 | 31,16 | 31,85 | 31,16 | 31,44 | 0,03% | 82,00 |
| 08.08.2024 | 31,35 | 31,70 | 30,94 | 31,43 | -0,70% | 2,00 |
| 07.08.2024 | 31,22 | 31,80 | 30,91 | 31,65 | -0,94% | 155,00 |
| 06.08.2024 | 31,71 | 32,14 | 31,46 | 31,95 | 1,59% | - |
| 05.08.2024 | 32,83 | 33,38 | 31,33 | 31,45 | -6,23% | 198,00 |
| 02.08.2024 | 33,26 | 33,84 | 33,24 | 33,54 | -0,24% | - |
| 01.08.2024 | 33,94 | 34,00 | 33,56 | 33,62 | -0,74% | 50,00 |
| 31.07.2024 | 34,15 | 34,30 | 33,72 | 33,87 | -0,41% | - |
| 30.07.2024 | 33,75 | 34,16 | 33,58 | 34,01 | 0,95% | - |
| 29.07.2024 | 34,09 | 34,12 | 33,51 | 33,69 | -1,00% | 28,00 |
| 26.07.2024 | 33,51 | 34,10 | 33,42 | 34,03 | 1,43% | 80,00 |
| 25.07.2024 | 33,27 | 33,67 | 33,03 | 33,55 | 0,90% | 20,00 |
| 24.07.2024 | 33,27 | 33,49 | 32,91 | 33,25 | -0,15% | - |
| 23.07.2024 | 33,14 | 33,45 | 33,06 | 33,30 | -0,06% | 400,00 |
| 22.07.2024 | 32,86 | 33,44 | 32,85 | 33,32 | -0,03% | 70,00 |
| 19.07.2024 | 32,91 | 33,33 | 32,45 | 33,33 | 1,80% | - |
| 18.07.2024 | 32,79 | 33,09 | 32,67 | 32,74 | 0,24% | - |
| 17.07.2024 | 32,19 | 32,86 | 32,12 | 32,66 | 1,30% | - |
| 16.07.2024 | 32,13 | 32,36 | 31,67 | 32,24 | 0,59% | - |
| 15.07.2024 | 32,45 | 32,75 | 32,04 | 32,05 | -1,54% | 2,00 |
| 12.07.2024 | 32,18 | 32,74 | 32,00 | 32,55 | 1,47% | - |
| 11.07.2024 | 32,39 | 32,45 | 31,74 | 32,08 | -0,68% | - |
| 10.07.2024 | 31,84 | 32,42 | 31,84 | 32,30 | 0,53% | - |
| 09.07.2024 | 32,34 | 32,63 | 32,09 | 32,13 | -0,46% | - |
| 08.07.2024 | 31,90 | 32,56 | 31,74 | 32,28 | 1,38% | - |
| 05.07.2024 | 32,06 | 32,21 | 31,78 | 31,84 | -0,34% | - |
| 04.07.2024 | 31,62 | 32,26 | 31,62 | 31,95 | 0,25% | - |
| 03.07.2024 | 31,52 | 32,03 | 31,50 | 31,87 | 0,35% | - |
| 02.07.2024 | 31,92 | 32,01 | 31,64 | 31,76 | -0,22% | 5,00 |
| 01.07.2024 | 31,92 | 32,12 | 31,63 | 31,83 | -0,22% | 2,00 |
| 28.06.2024 | 32,31 | 32,39 | 31,88 | 31,90 | -0,96% | - |
| 27.06.2024 | 32,32 | 32,75 | 32,17 | 32,21 | -0,56% | - |
| 26.06.2024 | 32,60 | 33,09 | 32,37 | 32,39 | -0,37% | - |
| 25.06.2024 | 32,46 | 32,61 | 32,35 | 32,51 | 0,37% | 500,00 |
| 24.06.2024 | 32,07 | 32,57 | 32,01 | 32,39 | 0,84% | - |
| 21.06.2024 | 32,15 | 32,28 | 31,92 | 32,12 | 0,12% | 85,00 |
| 20.06.2024 | 31,93 | 32,21 | 31,82 | 32,08 | 0,75% | - |
| 19.06.2024 | 32,04 | 32,08 | 31,70 | 31,84 | -0,28% | - |
| 18.06.2024 | 31,98 | 32,14 | 31,76 | 31,93 | 0,09% | 24,00 |