£25,683
1,03%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,61 | 25,74 | 25,50 | 25,70 | 1,12% | - |
| 25.04.2024 | 25,36 | 25,54 | 25,24 | 25,42 | 0,28% | 169.635,00 |
| 24.04.2024 | 25,30 | 25,54 | 25,30 | 25,35 | -0,04% | 176.199,00 |
| 23.04.2024 | 25,24 | 25,39 | 25,24 | 25,36 | 0,71% | 63.678,00 |
| 22.04.2024 | 24,87 | 25,28 | 24,82 | 25,18 | 2,61% | 69.104,00 |
| 19.04.2024 | 24,02 | 24,54 | 24,02 | 24,54 | 1,15% | 166.205,00 |
| 18.04.2024 | 24,04 | 24,28 | 23,99 | 24,26 | 1,34% | 75.499,00 |
| 17.04.2024 | 23,76 | 23,99 | 23,76 | 23,94 | 0,76% | 90.331,00 |
| 16.04.2024 | 23,72 | 24,04 | 23,64 | 23,76 | -1,37% | 93.094,00 |
| 15.04.2024 | 24,15 | 24,26 | 24,08 | 24,09 | -0,33% | 62.192,00 |
| 12.04.2024 | 24,18 | 24,31 | 24,06 | 24,17 | 1,38% | 151.306,00 |
| 11.04.2024 | 23,86 | 23,92 | 23,62 | 23,84 | -0,08% | 39.081,00 |
| 10.04.2024 | 23,90 | 23,96 | 23,78 | 23,86 | -0,04% | 57.532,00 |
| 09.04.2024 | 23,72 | 24,01 | 23,64 | 23,87 | 0,00% | 59.448,00 |
| 08.04.2024 | 23,90 | 23,96 | 23,67 | 23,87 | -0,08% | 67.398,00 |
| 05.04.2024 | 23,90 | 23,91 | 23,68 | 23,89 | -0,75% | 69.646,00 |
| 04.04.2024 | 24,46 | 24,46 | 24,01 | 24,07 | -1,19% | 38.997,00 |
| 03.04.2024 | 24,44 | 24,52 | 24,24 | 24,36 | -0,53% | 64.357,00 |
| 02.04.2024 | 24,97 | 24,97 | 24,25 | 24,49 | -2,20% | 139.710,00 |
| 28.03.2024 | 25,20 | 25,29 | 25,03 | 25,04 | -0,60% | 53.601,00 |
| 27.03.2024 | 25,12 | 25,49 | 25,05 | 25,19 | 0,64% | 125.804,00 |
| 26.03.2024 | 24,89 | 25,06 | 24,89 | 25,03 | 0,52% | 79.621,00 |
| 25.03.2024 | 24,82 | 25,04 | 24,78 | 24,90 | 0,55% | 57.206,00 |
| 22.03.2024 | 24,86 | 25,03 | 24,68 | 24,77 | 0,10% | 63.702,00 |
| 21.03.2024 | 24,68 | 24,75 | 24,40 | 24,74 | 0,98% | 74.651,00 |
| 20.03.2024 | 24,53 | 24,66 | 24,43 | 24,50 | -0,24% | 31.497,00 |
| 19.03.2024 | 24,77 | 24,88 | 24,46 | 24,56 | -1,01% | 57.795,00 |
| 18.03.2024 | 24,73 | 24,98 | 24,66 | 24,81 | -0,04% | 61.718,00 |
| 15.03.2024 | 24,63 | 24,99 | 24,60 | 24,82 | 0,36% | 53.860,00 |
| 14.03.2024 | 24,83 | 24,86 | 24,52 | 24,73 | -0,08% | 46.172,00 |
| 13.03.2024 | 24,76 | 24,97 | 24,58 | 24,75 | 0,00% | 98.812,00 |
| 12.03.2024 | 24,70 | 24,77 | 24,45 | 24,75 | 1,27% | 92.987,00 |
| 11.03.2024 | 24,51 | 24,69 | 24,37 | 24,44 | -0,65% | 51.915,00 |
| 08.03.2024 | 24,73 | 24,87 | 24,30 | 24,60 | -0,75% | 65.601,00 |
| 07.03.2024 | 24,65 | 24,80 | 24,46 | 24,79 | 1,20% | 51.049,00 |
| 06.03.2024 | 24,90 | 24,99 | 24,44 | 24,49 | -1,45% | 73.118,00 |
| 05.03.2024 | 24,76 | 25,03 | 24,75 | 24,85 | 0,81% | 105.447,00 |
| 04.03.2024 | 24,59 | 24,71 | 24,46 | 24,65 | 0,14% | 33.412,00 |
| 01.03.2024 | 24,76 | 24,81 | 24,46 | 24,62 | -0,36% | 37.251,00 |
| 29.02.2024 | 24,87 | 24,95 | 24,56 | 24,71 | -0,22% | 44.666,00 |
| 28.02.2024 | 24,98 | 25,06 | 24,76 | 24,76 | -0,74% | 54.264,00 |
| 27.02.2024 | 24,87 | 25,03 | 24,84 | 24,95 | 0,14% | 39.057,00 |
| 26.02.2024 | 24,99 | 25,05 | 24,91 | 24,91 | 0,04% | 33.459,00 |
| 23.02.2024 | 24,96 | 25,04 | 24,82 | 24,90 | -0,20% | 43.298,00 |
| 22.02.2024 | 25,02 | 25,08 | 24,84 | 24,95 | -0,20% | 45.461,00 |
| 21.02.2024 | 24,80 | 25,01 | 24,80 | 25,00 | 0,50% | 58.684,00 |
| 20.02.2024 | 24,76 | 24,99 | 24,73 | 24,88 | 0,87% | 48.122,00 |
| 19.02.2024 | 24,68 | 24,74 | 24,52 | 24,66 | -0,34% | 31.724,00 |
| 16.02.2024 | 24,61 | 24,80 | 24,35 | 24,75 | 1,41% | 98.526,00 |
| 15.02.2024 | 23,91 | 24,58 | 23,91 | 24,40 | 2,43% | 70.139,00 |
| 14.02.2024 | 22,96 | 23,90 | 22,91 | 23,82 | 8,47% | 270.445,00 |
| 13.02.2024 | 22,14 | 22,21 | 21,73 | 21,96 | -0,81% | 93.561,00 |
| 12.02.2024 | 22,05 | 22,23 | 21,95 | 22,14 | 1,47% | 101.283,00 |
| 09.02.2024 | 21,82 | 22,18 | 21,81 | 21,82 | -0,23% | 89.025,00 |
| 08.02.2024 | 22,33 | 22,36 | 21,86 | 21,87 | -2,32% | 132.177,00 |
| 07.02.2024 | 23,02 | 23,07 | 22,39 | 22,39 | -2,40% | 130.249,00 |
| 06.02.2024 | 23,29 | 23,34 | 22,81 | 22,94 | -1,42% | 76.634,00 |
| 05.02.2024 | 23,29 | 23,48 | 23,27 | 23,27 | -0,21% | 62.579,00 |
| 02.02.2024 | 23,47 | 23,51 | 23,27 | 23,32 | 0,34% | 49.823,00 |
| 01.02.2024 | 23,32 | 23,46 | 23,22 | 23,24 | -0,17% | 52.326,00 |
| 31.01.2024 | 23,31 | 23,39 | 23,23 | 23,28 | -0,39% | 130.465,00 |
| 30.01.2024 | 23,47 | 23,55 | 23,32 | 23,37 | -0,11% | 63.992,00 |
| 29.01.2024 | 23,45 | 23,48 | 23,36 | 23,40 | -0,17% | 33.562,00 |
| 26.01.2024 | 23,29 | 23,50 | 23,24 | 23,44 | 1,01% | 51.782,00 |
| 25.01.2024 | 23,07 | 23,23 | 23,02 | 23,20 | 0,30% | 30.079,00 |
| 24.01.2024 | 23,26 | 23,32 | 23,13 | 23,13 | -0,75% | 47.957,00 |
| 23.01.2024 | 23,51 | 23,51 | 23,23 | 23,31 | -0,28% | 36.525,00 |
| 22.01.2024 | 23,51 | 23,51 | 23,22 | 23,37 | -0,06% | 39.582,00 |
| 19.01.2024 | 23,50 | 23,53 | 23,29 | 23,39 | 0,19% | 31.793,00 |
| 18.01.2024 | 23,42 | 23,42 | 23,22 | 23,34 | -0,26% | 21.565,00 |
| 17.01.2024 | 23,56 | 23,56 | 23,23 | 23,40 | -1,47% | 59.841,00 |
| 16.01.2024 | 23,68 | 23,82 | 23,51 | 23,75 | -0,40% | 33.125,00 |
| 15.01.2024 | 23,69 | 23,87 | 23,66 | 23,85 | 1,04% | 17.119,00 |
| 12.01.2024 | 23,45 | 23,64 | 23,39 | 23,60 | 1,24% | 58.353,00 |
| 11.01.2024 | 23,24 | 23,36 | 23,18 | 23,31 | 0,76% | 83.686,00 |
| 10.01.2024 | 23,33 | 23,34 | 23,11 | 23,14 | -1,22% | 29.877,00 |
| 09.01.2024 | 23,21 | 23,45 | 23,21 | 23,42 | 0,90% | 86.395,00 |
| 08.01.2024 | 23,00 | 23,22 | 22,92 | 23,21 | 0,56% | 53.097,00 |
| 05.01.2024 | 22,97 | 23,16 | 22,84 | 23,08 | 0,11% | 52.443,00 |
| 04.01.2024 | 23,16 | 23,16 | 22,90 | 23,06 | -0,07% | 145.120,00 |
| 03.01.2024 | 23,17 | 23,29 | 23,01 | 23,07 | 0,04% | 38.286,00 |
| 02.01.2024 | 23,04 | 23,10 | 22,84 | 23,06 | 0,17% | 32.451,00 |
| 29.12.2023 | 22,94 | 23,05 | 22,94 | 23,02 | 0,61% | 13.627,00 |
| 28.12.2023 | 22,95 | 22,98 | 22,86 | 22,88 | -0,11% | 28.123,00 |
| 27.12.2023 | 22,97 | 22,97 | 22,67 | 22,91 | -0,02% | 12.336,00 |
| 22.12.2023 | 22,80 | 23,01 | 22,80 | 22,91 | 0,17% | 6.688,00 |
| 21.12.2023 | 22,96 | 23,02 | 22,78 | 22,87 | -0,44% | 35.449,00 |
| 20.12.2023 | 22,95 | 23,12 | 22,89 | 22,97 | 0,79% | 41.722,00 |
| 19.12.2023 | 22,69 | 22,86 | 22,69 | 22,79 | 0,24% | 69.161,00 |
| 18.12.2023 | 22,71 | 22,86 | 22,60 | 22,74 | -0,09% | 30.949,00 |
| 15.12.2023 | 22,96 | 22,96 | 22,65 | 22,76 | -0,89% | 50.998,00 |
| 14.12.2023 | 22,85 | 23,28 | 22,85 | 22,96 | 0,97% | 86.625,00 |
| 13.12.2023 | 22,78 | 22,92 | 22,73 | 22,74 | -0,24% | 62.944,00 |
| 12.12.2023 | 22,70 | 22,92 | 22,70 | 22,80 | 0,42% | 53.932,00 |
| 11.12.2023 | 22,71 | 22,77 | 22,57 | 22,70 | -0,37% | 76.018,00 |
| 08.12.2023 | 22,61 | 22,94 | 22,52 | 22,79 | 0,66% | 91.944,00 |
| 07.12.2023 | 22,31 | 22,67 | 22,26 | 22,64 | 1,41% | 51.345,00 |
| 06.12.2023 | 22,54 | 22,60 | 22,32 | 22,32 | 0,36% | 129.846,00 |
| 05.12.2023 | 22,18 | 22,28 | 22,07 | 22,24 | 0,14% | 64.216,00 |
| 04.12.2023 | 22,13 | 22,27 | 22,08 | 22,21 | 0,63% | 71.314,00 |