29,550€
0,41%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 29,47 | 29,56 | 29,43 | 29,53 | 0,34% | - |
| 24.04.2024 | 29,30 | 29,76 | 29,30 | 29,43 | 0,44% | 25,00 |
| 23.04.2024 | 29,35 | 29,53 | 29,27 | 29,30 | -0,17% | - |
| 22.04.2024 | 28,81 | 29,39 | 28,51 | 29,35 | 2,37% | 7,00 |
| 19.04.2024 | 28,23 | 28,68 | 27,86 | 28,67 | 1,56% | 70,00 |
| 18.04.2024 | 27,94 | 28,40 | 27,94 | 28,23 | 1,04% | - |
| 17.04.2024 | 27,92 | 28,15 | 27,75 | 27,94 | 0,07% | - |
| 16.04.2024 | 28,04 | 28,18 | 27,74 | 27,92 | -0,29% | - |
| 15.04.2024 | 28,11 | 28,42 | 27,99 | 28,00 | -0,25% | - |
| 12.04.2024 | 28,12 | 28,52 | 28,07 | 28,07 | -0,18% | 1,00 |
| 11.04.2024 | 27,84 | 28,12 | 27,63 | 28,12 | 1,15% | - |
| 10.04.2024 | 28,04 | 28,17 | 27,76 | 27,80 | -0,64% | 10,00 |
| 09.04.2024 | 27,76 | 28,05 | 27,58 | 27,98 | 0,79% | 2,00 |
| 08.04.2024 | 27,88 | 27,95 | 27,63 | 27,76 | -0,43% | - |
| 05.04.2024 | 27,65 | 28,14 | 27,61 | 27,88 | 0,83% | - |
| 04.04.2024 | 28,47 | 28,54 | 27,63 | 27,65 | -2,88% | - |
| 03.04.2024 | 28,59 | 28,70 | 28,28 | 28,47 | -0,63% | - |
| 02.04.2024 | 29,30 | 29,36 | 28,34 | 28,65 | -2,24% | - |
| 28.03.2024 | 29,53 | 29,59 | 29,26 | 29,31 | -0,75% | - |
| 27.03.2024 | 29,12 | 29,74 | 29,12 | 29,53 | 1,39% | - |
| 26.03.2024 | 29,01 | 29,31 | 29,01 | 29,12 | 0,40% | 60,00 |
| 25.03.2024 | 28,85 | 29,23 | 28,85 | 29,01 | 0,42% | 12,00 |
| 22.03.2024 | 28,75 | 29,15 | 28,69 | 28,89 | 0,49% | - |
| 21.03.2024 | 29,04 | 29,04 | 28,60 | 28,75 | -0,66% | - |
| 20.03.2024 | 28,67 | 28,94 | 28,62 | 28,94 | 0,82% | 19,00 |
| 19.03.2024 | 28,97 | 29,12 | 28,66 | 28,70 | -0,93% | 5,00 |
| 18.03.2024 | 29,09 | 29,19 | 28,72 | 28,97 | -0,28% | - |
| 15.03.2024 | 28,94 | 29,27 | 28,83 | 29,05 | 0,38% | - |
| 14.03.2024 | 28,87 | 29,15 | 28,79 | 28,94 | 0,24% | 10,00 |
| 13.03.2024 | 29,00 | 29,23 | 28,80 | 28,87 | -0,55% | 550,00 |
| 12.03.2024 | 28,86 | 29,09 | 28,63 | 29,03 | 1,08% | 6,00 |
| 11.03.2024 | 28,75 | 29,01 | 28,64 | 28,72 | -0,21% | - |
| 08.03.2024 | 29,04 | 29,19 | 28,74 | 28,78 | -0,90% | - |
| 07.03.2024 | 28,65 | 29,10 | 28,52 | 29,04 | 1,27% | 2,00 |
| 06.03.2024 | 29,09 | 29,32 | 28,61 | 28,68 | -1,31% | - |
| 05.03.2024 | 28,74 | 29,29 | 28,70 | 29,06 | 0,85% | 3,00 |
| 04.03.2024 | 28,83 | 28,93 | 28,62 | 28,81 | 0,03% | 70,00 |
| 01.03.2024 | 29,00 | 29,02 | 28,53 | 28,80 | -0,69% | - |
| 29.02.2024 | 28,95 | 29,17 | 28,69 | 29,00 | 0,42% | - |
| 28.02.2024 | 29,12 | 29,33 | 28,81 | 28,88 | -1,06% | 3,00 |
| 27.02.2024 | 29,18 | 29,29 | 29,01 | 29,19 | -0,21% | 1.550,00 |
| 26.02.2024 | 29,15 | 29,34 | 29,04 | 29,25 | 0,45% | - |
| 23.02.2024 | 29,23 | 29,38 | 29,08 | 29,12 | -0,48% | - |
| 22.02.2024 | 29,39 | 29,50 | 29,05 | 29,26 | -0,09% | - |
| 21.02.2024 | 29,05 | 29,32 | 29,02 | 29,29 | 0,83% | - |
| 20.02.2024 | 28,72 | 29,28 | 28,72 | 29,05 | 0,78% | 50,00 |
| 19.02.2024 | 28,82 | 28,98 | 28,73 | 28,82 | 0,00% | - |
| 16.02.2024 | 28,79 | 29,01 | 28,50 | 28,82 | -0,03% | 2,00 |
| 15.02.2024 | 27,97 | 28,88 | 27,94 | 28,83 | 3,09% | - |
| 14.02.2024 | 25,73 | 28,04 | 25,73 | 27,97 | 8,71% | 105,00 |
| 13.02.2024 | 25,89 | 26,08 | 25,58 | 25,73 | -0,52% | 39,00 |
| 12.02.2024 | 25,65 | 26,07 | 25,62 | 25,86 | 0,84% | 80,00 |
| 09.02.2024 | 25,59 | 25,97 | 25,56 | 25,65 | 0,23% | 76,00 |
| 08.02.2024 | 26,35 | 26,41 | 25,58 | 25,59 | -2,90% | 200,00 |
| 07.02.2024 | 26,92 | 27,05 | 26,30 | 26,35 | -2,10% | - |
| 06.02.2024 | 27,31 | 27,36 | 26,70 | 26,92 | -1,32% | 232,00 |
| 05.02.2024 | 27,39 | 27,50 | 27,18 | 27,28 | -0,18% | - |
| 02.02.2024 | 27,43 | 27,58 | 27,27 | 27,33 | -0,85% | - |
| 01.02.2024 | 27,16 | 27,56 | 27,04 | 27,56 | 1,47% | - |
| 31.01.2024 | 27,37 | 27,44 | 27,14 | 27,16 | -0,64% | - |
| 30.01.2024 | 27,57 | 27,61 | 27,28 | 27,34 | -0,83% | - |
| 29.01.2024 | 27,36 | 27,67 | 27,36 | 27,57 | 0,51% | - |
| 26.01.2024 | 27,16 | 27,59 | 27,13 | 27,43 | 0,51% | - |
| 25.01.2024 | 27,05 | 27,31 | 26,91 | 27,29 | 0,76% | 34,00 |
| 24.01.2024 | 27,53 | 27,56 | 26,99 | 27,08 | -1,02% | - |
| 23.01.2024 | 27,27 | 27,43 | 27,15 | 27,36 | 0,35% | - |
| 22.01.2024 | 27,56 | 27,56 | 27,09 | 27,27 | -0,71% | - |
| 19.01.2024 | 27,38 | 27,46 | 27,16 | 27,46 | 0,18% | - |
| 18.01.2024 | 27,33 | 27,42 | 27,08 | 27,41 | 0,29% | - |
| 17.01.2024 | 27,49 | 27,49 | 27,06 | 27,33 | -0,69% | - |
| 16.01.2024 | 27,51 | 27,80 | 27,38 | 27,52 | -0,56% | - |
| 15.01.2024 | 27,47 | 27,81 | 27,47 | 27,68 | 0,89% | - |
| 12.01.2024 | 27,26 | 27,57 | 27,23 | 27,43 | 0,75% | 144,00 |
| 11.01.2024 | 27,02 | 27,32 | 26,96 | 27,23 | 1,25% | 37,00 |
| 10.01.2024 | 27,11 | 27,20 | 26,86 | 26,89 | -1,05% | - |
| 09.01.2024 | 26,98 | 27,36 | 26,97 | 27,18 | 0,59% | 43,00 |
| 08.01.2024 | 26,79 | 27,08 | 26,59 | 27,02 | 0,86% | 55,00 |
| 05.01.2024 | 26,57 | 26,97 | 26,44 | 26,79 | 0,81% | 3,00 |
| 04.01.2024 | 26,80 | 26,87 | 26,57 | 26,57 | -0,84% | - |
| 03.01.2024 | 26,47 | 27,01 | 26,47 | 26,80 | 1,02% | 150,00 |
| 02.01.2024 | 26,54 | 26,79 | 26,36 | 26,53 | -0,04% | - |
| 29.12.2023 | 26,32 | 26,56 | 26,32 | 26,54 | 0,95% | 7,00 |
| 28.12.2023 | 26,42 | 26,51 | 26,24 | 26,29 | -0,28% | 2,00 |
| 27.12.2023 | 26,51 | 26,56 | 26,14 | 26,36 | -0,06% | - |
| 22.12.2023 | 26,37 | 26,65 | 26,24 | 26,38 | 0,02% | - |
| 21.12.2023 | 26,48 | 26,60 | 26,15 | 26,37 | -0,06% | - |
| 20.12.2023 | 26,45 | 26,75 | 26,31 | 26,39 | -0,11% | - |
| 19.12.2023 | 26,40 | 26,58 | 26,28 | 26,42 | 0,17% | - |
| 18.12.2023 | 26,38 | 26,47 | 26,10 | 26,37 | -0,04% | - |
| 15.12.2023 | 26,79 | 27,15 | 26,34 | 26,38 | -1,20% | - |
| 14.12.2023 | 26,70 | 27,00 | 26,53 | 26,70 | 0,02% | - |
| 13.12.2023 | 26,55 | 26,73 | 26,36 | 26,70 | 0,43% | 5,00 |
| 12.12.2023 | 26,47 | 26,67 | 26,32 | 26,58 | 0,55% | - |
| 11.12.2023 | 26,60 | 26,65 | 26,38 | 26,44 | -0,51% | - |
| 08.12.2023 | 26,44 | 26,79 | 26,25 | 26,57 | 0,61% | 2,00 |
| 07.12.2023 | 26,06 | 26,50 | 25,99 | 26,41 | 1,23% | - |
| 06.12.2023 | 25,85 | 26,39 | 25,85 | 26,09 | 0,93% | - |
| 05.12.2023 | 25,97 | 26,07 | 25,74 | 25,85 | -0,33% | - |
| 04.12.2023 | 25,81 | 25,98 | 25,69 | 25,94 | 0,27% | - |
| 01.12.2023 | 25,65 | 25,87 | 25,53 | 25,87 | 1,21% | 10,00 |