28,230€
2,13%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 28,13 | 28,43 | 28,08 | 28,43 | 2,86% | - |
| 17.04.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -1,22% | - |
| 16.04.2024 | 27,68 | 27,98 | 27,68 | 27,98 | -0,85% | 30,00 |
| 15.04.2024 | 28,22 | 28,22 | 28,22 | 28,22 | 0,07% | - |
| 12.04.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 1,73% | 95,00 |
| 11.04.2024 | 27,72 | 27,72 | 27,72 | 27,72 | -0,57% | - |
| 10.04.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 0,94% | - |
| 09.04.2024 | 27,62 | 27,62 | 27,62 | 27,62 | -0,50% | - |
| 08.04.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -0,14% | - |
| 05.04.2024 | 27,54 | 27,80 | 27,54 | 27,80 | -0,29% | 10,00 |
| 04.04.2024 | 28,30 | 28,54 | 27,88 | 27,88 | -1,97% | 141,00 |
| 03.04.2024 | 28,40 | 28,44 | 28,40 | 28,44 | -0,42% | 92,00 |
| 02.04.2024 | 29,70 | 29,70 | 28,56 | 28,56 | -2,69% | 230,00 |
| 28.03.2024 | 29,38 | 29,38 | 29,35 | 29,35 | 0,48% | 87,00 |
| 27.03.2024 | 28,99 | 29,21 | 28,99 | 29,21 | 1,00% | 1.070,00 |
| 26.03.2024 | 28,92 | 28,92 | 28,92 | 28,92 | 0,84% | - |
| 25.03.2024 | 28,68 | 28,68 | 28,68 | 28,68 | 0,46% | 100,00 |
| 22.03.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -1,07% | - |
| 21.03.2024 | 28,86 | 28,86 | 28,86 | 28,86 | 1,30% | - |
| 20.03.2024 | 28,49 | 28,49 | 28,49 | 28,49 | -0,94% | - |
| 19.03.2024 | 28,76 | 28,76 | 28,76 | 28,76 | -0,07% | - |
| 18.03.2024 | 28,92 | 28,92 | 28,78 | 28,78 | -0,31% | 100,00 |
| 15.03.2024 | 28,79 | 28,87 | 28,79 | 28,87 | -0,72% | 100,00 |
| 14.03.2024 | 28,74 | 29,08 | 28,74 | 29,08 | -0,58% | 11,00 |
| 13.03.2024 | 28,87 | 29,25 | 28,87 | 29,25 | 1,46% | 100,00 |
| 12.03.2024 | 28,64 | 28,83 | 28,64 | 28,83 | -0,10% | 50,00 |
| 11.03.2024 | 28,62 | 28,86 | 28,62 | 28,86 | -0,99% | 20,00 |
| 08.03.2024 | 28,88 | 29,15 | 28,88 | 29,15 | 2,03% | 2.600,00 |
| 07.03.2024 | 28,35 | 28,57 | 28,35 | 28,57 | -2,16% | 10,00 |
| 06.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,53% | 2,00 |
| 05.03.2024 | 28,60 | 28,94 | 28,60 | 28,76 | 0,31% | 2.110,00 |
| 04.03.2024 | 28,67 | 28,67 | 28,67 | 28,67 | -0,62% | - |
| 01.03.2024 | 28,85 | 28,85 | 28,67 | 28,85 | 0,17% | 850,00 |
| 29.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,66% | - |
| 28.02.2024 | 28,99 | 28,99 | 28,99 | 28,99 | 0,00% | - |
| 27.02.2024 | 29,04 | 29,04 | 28,99 | 28,99 | 0,28% | 500,00 |
| 26.02.2024 | 28,91 | 28,91 | 28,91 | 28,91 | -0,58% | - |
| 23.02.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 0,31% | - |
| 22.02.2024 | 29,24 | 29,24 | 28,99 | 28,99 | -0,03% | 350,00 |
| 21.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,33% | - |
| 20.02.2024 | 28,62 | 28,62 | 28,62 | 28,62 | -0,14% | - |
| 19.02.2024 | 28,74 | 29,00 | 28,66 | 28,66 | -0,83% | 660,00 |
| 16.02.2024 | 28,72 | 28,90 | 28,72 | 28,90 | 3,81% | 350,00 |
| 15.02.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 8,62% | - |
| 14.02.2024 | 25,63 | 25,63 | 25,63 | 25,63 | -0,43% | - |
| 13.02.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 0,86% | - |
| 12.02.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 0,16% | - |
| 09.02.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -2,75% | - |
| 08.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,13% | - |
| 07.02.2024 | 26,77 | 26,77 | 26,77 | 26,77 | -0,78% | - |
| 06.02.2024 | 27,17 | 27,17 | 26,98 | 26,98 | -2,03% | 75,00 |
| 05.02.2024 | 27,54 | 27,54 | 27,54 | 27,54 | 0,84% | 20,00 |
| 02.02.2024 | 27,31 | 27,31 | 27,31 | 27,31 | 1,30% | - |
| 01.02.2024 | 26,96 | 26,96 | 26,96 | 26,96 | -0,70% | - |
| 31.01.2024 | 27,16 | 27,16 | 27,15 | 27,15 | -0,88% | 10,00 |
| 30.01.2024 | 27,39 | 27,39 | 27,39 | 27,39 | -1,44% | - |
| 29.01.2024 | 27,27 | 27,79 | 27,27 | 27,79 | 0,65% | 120,00 |
| 26.01.2024 | 27,08 | 27,61 | 27,08 | 27,61 | 1,77% | 175,00 |
| 25.01.2024 | 27,30 | 27,30 | 27,13 | 27,13 | 0,48% | 101,00 |
| 24.01.2024 | 27,36 | 27,36 | 27,00 | 27,00 | -0,77% | 3.303,00 |
| 23.01.2024 | 27,21 | 27,21 | 27,21 | 27,21 | 0,04% | - |
| 22.01.2024 | 27,31 | 27,31 | 27,20 | 27,20 | 0,18% | 6,00 |
| 19.01.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -0,26% | - |
| 18.01.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -0,29% | - |
| 17.01.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,36% | 175,00 |
| 16.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,58% | - |
| 15.01.2024 | 27,42 | 27,56 | 27,42 | 27,56 | 1,21% | 25,00 |
| 12.01.2024 | 27,23 | 27,23 | 27,23 | 27,23 | -0,51% | - |
| 11.01.2024 | 26,96 | 27,37 | 26,94 | 27,37 | 1,22% | 184,00 |
| 10.01.2024 | 26,98 | 27,04 | 26,98 | 27,04 | -0,26% | 196,00 |
| 09.01.2024 | 26,84 | 27,11 | 26,84 | 27,11 | 0,82% | 70,00 |
| 08.01.2024 | 26,94 | 26,94 | 26,89 | 26,89 | 0,34% | 147,00 |
| 05.01.2024 | 26,42 | 26,80 | 26,42 | 26,80 | 0,37% | 40,00 |
| 04.01.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,11% | 375,00 |
| 03.01.2024 | 26,70 | 27,00 | 26,70 | 27,00 | 1,47% | 875,00 |
| 02.01.2024 | 26,61 | 26,61 | 26,61 | 26,61 | 0,80% | - |
| 29.12.2023 | 26,26 | 26,40 | 26,26 | 26,40 | 0,15% | 1.000,00 |
| 28.12.2023 | 26,36 | 26,36 | 26,36 | 26,36 | 0,88% | - |
| 27.12.2023 | 26,41 | 26,41 | 26,13 | 26,13 | -2,21% | 100,00 |
| 22.12.2023 | 26,17 | 26,72 | 26,17 | 26,72 | 1,95% | 3.782,00 |
| 21.12.2023 | 26,36 | 26,36 | 26,21 | 26,21 | -0,11% | 200,00 |
| 20.12.2023 | 26,24 | 26,24 | 26,24 | 26,24 | -0,08% | - |
| 19.12.2023 | 26,26 | 26,26 | 26,26 | 26,26 | 1,19% | - |
| 18.12.2023 | 26,19 | 26,19 | 25,95 | 25,95 | -2,59% | 266,00 |
| 15.12.2023 | 26,64 | 26,64 | 26,64 | 26,64 | 0,23% | - |
| 14.12.2023 | 26,54 | 26,60 | 26,54 | 26,58 | 0,91% | 340,00 |
| 13.12.2023 | 26,31 | 26,34 | 26,31 | 26,34 | -0,64% | 82,00 |
| 12.12.2023 | 26,36 | 26,51 | 26,36 | 26,51 | 0,42% | 159,00 |
| 11.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 08.12.2023 | 26,31 | 26,60 | 26,31 | 26,60 | 1,29% | 310,00 |
| 07.12.2023 | 25,92 | 26,26 | 25,92 | 26,26 | 0,54% | 290,00 |
| 06.12.2023 | 25,90 | 26,12 | 25,90 | 26,12 | 1,59% | 415,00 |
| 05.12.2023 | 25,71 | 25,71 | 25,71 | 25,71 | -1,12% | - |
| 04.12.2023 | 25,59 | 26,00 | 25,59 | 26,00 | 0,23% | 153,00 |
| 01.12.2023 | 25,46 | 25,94 | 25,46 | 25,94 | 3,14% | 258,00 |
| 30.11.2023 | 25,15 | 25,15 | 25,15 | 25,15 | -0,32% | - |
| 29.11.2023 | 25,23 | 25,23 | 25,23 | 25,23 | -0,63% | - |
| 28.11.2023 | 25,10 | 25,39 | 25,10 | 25,39 | 1,44% | 283,00 |
| 27.11.2023 | 25,00 | 25,03 | 25,00 | 25,03 | 0,04% | 1,00 |
| 24.11.2023 | 25,02 | 25,02 | 25,02 | 25,02 | 0,44% | - |