£27,283
0,05%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 27,32 | 27,40 | 27,22 | 27,28 | 0,04% | 81.154,00 |
09.05.2024 | 27,16 | 27,34 | 27,12 | 27,27 | 0,55% | 44.613,00 |
08.05.2024 | 26,87 | 27,28 | 26,87 | 27,12 | 1,27% | 57.281,00 |
07.05.2024 | 26,50 | 26,85 | 26,50 | 26,78 | 1,98% | 140.826,00 |
06.05.2024 | 26,30 | 26,47 | 26,24 | 26,26 | 0,19% | - |
03.05.2024 | 26,40 | 26,44 | 26,14 | 26,21 | -0,57% | 137.401,00 |
02.05.2024 | 26,32 | 26,56 | 26,16 | 26,36 | 1,15% | 137.540,00 |
01.05.2024 | 25,88 | 26,34 | 25,88 | 26,06 | 0,62% | 27.285,00 |
30.04.2024 | 26,00 | 26,32 | 25,90 | 25,90 | 0,47% | 100.841,00 |
29.04.2024 | 25,72 | 25,94 | 25,62 | 25,78 | 0,19% | 349.425,00 |
26.04.2024 | 25,60 | 25,76 | 25,48 | 25,73 | 1,22% | 52.260,00 |
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 |