29,620€
2,63%
Echtzeit-Aktienkurs Coca-Cola HBC AG
Bid:
Ask:
Aktienkurse zur Coca-Cola HBC AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 29,45 | 29,58 | 29,33 | 29,52 | 0,58% | 51,00 |
| 22.04.2024 | 28,52 | 29,37 | 28,51 | 29,35 | 2,37% | - |
| 19.04.2024 | 28,02 | 28,69 | 27,95 | 28,67 | 1,56% | 25,00 |
| 18.04.2024 | 28,13 | 28,48 | 28,08 | 28,23 | 1,04% | 200,00 |
| 17.04.2024 | 27,89 | 28,20 | 27,75 | 27,94 | 0,14% | - |
| 16.04.2024 | 27,93 | 28,24 | 27,80 | 27,90 | -0,50% | - |
| 15.04.2024 | 28,22 | 28,47 | 27,99 | 28,04 | -0,25% | 74,00 |
| 12.04.2024 | 28,17 | 28,58 | 28,07 | 28,11 | -0,04% | - |
| 11.04.2024 | 27,91 | 28,12 | 27,69 | 28,12 | 0,86% | - |
| 10.04.2024 | 28,07 | 28,17 | 27,79 | 27,88 | -0,21% | - |
| 09.04.2024 | 27,81 | 28,11 | 27,63 | 27,94 | 0,54% | - |
| 08.04.2024 | 27,93 | 28,00 | 27,69 | 27,79 | -0,32% | 135,00 |
| 05.04.2024 | 28,14 | 28,14 | 27,68 | 27,88 | -0,99% | 75,00 |
| 04.04.2024 | 28,47 | 28,67 | 28,00 | 28,16 | -1,09% | 150,00 |
| 03.04.2024 | 28,57 | 28,71 | 28,35 | 28,47 | -0,63% | - |
| 02.04.2024 | 29,35 | 29,36 | 28,47 | 28,65 | -2,25% | 525,00 |
| 28.03.2024 | 29,57 | 29,65 | 29,27 | 29,31 | -0,73% | - |
| 27.03.2024 | 29,18 | 29,79 | 29,16 | 29,53 | 1,27% | - |
| 26.03.2024 | 29,12 | 29,31 | 29,07 | 29,16 | 0,45% | - |
| 25.03.2024 | 28,90 | 29,29 | 28,86 | 29,03 | 0,50% | 270,00 |
| 22.03.2024 | 28,78 | 29,20 | 28,69 | 28,88 | 0,33% | - |
| 21.03.2024 | 28,73 | 29,05 | 28,65 | 28,79 | 0,07% | 30,00 |
| 20.03.2024 | 28,65 | 28,96 | 28,65 | 28,77 | 0,14% | - |
| 19.03.2024 | 28,95 | 29,41 | 28,71 | 28,73 | -0,91% | - |
| 18.03.2024 | 29,13 | 29,29 | 28,88 | 28,99 | -0,21% | 100,00 |
| 15.03.2024 | 28,94 | 29,33 | 28,89 | 29,05 | 0,28% | 150,00 |
| 14.03.2024 | 28,97 | 29,19 | 28,79 | 28,97 | 0,35% | - |
| 13.03.2024 | 29,04 | 29,29 | 28,84 | 28,87 | -0,55% | - |
| 12.03.2024 | 28,69 | 29,09 | 28,64 | 29,03 | 1,10% | - |
| 11.03.2024 | 28,81 | 29,07 | 28,64 | 28,72 | -0,47% | - |
| 08.03.2024 | 29,09 | 29,24 | 28,73 | 28,85 | -0,65% | 200,00 |
| 07.03.2024 | 28,60 | 29,10 | 28,52 | 29,04 | 1,40% | - |
| 06.03.2024 | 29,14 | 29,33 | 28,63 | 28,64 | -1,41% | - |
| 05.03.2024 | 28,51 | 29,35 | 28,51 | 29,05 | 0,73% | 2,00 |
| 04.03.2024 | 28,85 | 28,97 | 28,67 | 28,84 | 0,03% | - |
| 01.03.2024 | 28,89 | 29,08 | 28,63 | 28,83 | -0,35% | - |
| 29.02.2024 | 29,02 | 29,23 | 28,75 | 28,93 | 0,02% | 100,00 |
| 28.02.2024 | 29,24 | 29,39 | 28,91 | 28,93 | -0,82% | - |
| 27.02.2024 | 29,32 | 29,33 | 29,10 | 29,17 | -0,27% | 1.500,00 |
| 26.02.2024 | 29,12 | 29,39 | 29,09 | 29,25 | 0,31% | - |
| 23.02.2024 | 29,28 | 29,43 | 29,14 | 29,16 | -0,36% | 100,00 |
| 22.02.2024 | 29,19 | 29,39 | 29,08 | 29,26 | 0,05% | - |
| 21.02.2024 | 29,12 | 29,30 | 29,01 | 29,25 | 0,67% | 300,00 |
| 20.02.2024 | 28,81 | 29,30 | 28,80 | 29,05 | 0,78% | - |
| 19.02.2024 | 28,92 | 29,27 | 28,73 | 28,83 | -0,21% | 100,00 |
| 16.02.2024 | 28,73 | 29,08 | 28,55 | 28,89 | 0,45% | 904,00 |
| 15.02.2024 | 27,88 | 28,83 | 27,85 | 28,76 | 2,90% | - |
| 14.02.2024 | 25,87 | 28,10 | 25,81 | 27,95 | 8,38% | 200,00 |
| 13.02.2024 | 25,93 | 26,13 | 25,64 | 25,79 | -0,58% | 5,00 |
| 12.02.2024 | 25,68 | 26,11 | 25,61 | 25,94 | 1,13% | 400,00 |
| 09.02.2024 | 25,67 | 26,04 | 25,56 | 25,65 | 0,16% | 30,00 |
| 08.02.2024 | 26,35 | 26,42 | 25,61 | 25,61 | -3,01% | 106,00 |
| 07.02.2024 | 26,92 | 27,10 | 26,31 | 26,40 | -1,91% | - |
| 06.02.2024 | 27,16 | 27,33 | 26,77 | 26,92 | -1,32% | - |
| 05.02.2024 | 27,37 | 27,58 | 27,16 | 27,28 | -0,42% | - |
| 02.02.2024 | 27,23 | 27,65 | 27,23 | 27,39 | 0,20% | - |
| 01.02.2024 | 27,26 | 27,58 | 27,22 | 27,34 | 0,61% | - |
| 31.01.2024 | 27,31 | 27,47 | 27,16 | 27,17 | -0,75% | - |
| 30.01.2024 | 27,54 | 27,69 | 27,31 | 27,38 | -0,69% | - |
| 29.01.2024 | 27,42 | 27,69 | 27,42 | 27,57 | 0,47% | 45,00 |
| 26.01.2024 | 27,19 | 27,63 | 27,19 | 27,44 | 0,55% | - |
| 25.01.2024 | 27,19 | 27,31 | 26,98 | 27,29 | 0,65% | - |
| 24.01.2024 | 27,26 | 27,35 | 27,08 | 27,11 | -0,80% | 1,00 |
| 23.01.2024 | 27,34 | 27,46 | 27,09 | 27,33 | 0,50% | - |
| 22.01.2024 | 27,26 | 27,48 | 27,16 | 27,20 | -0,53% | 1.415,00 |
| 19.01.2024 | 27,19 | 27,53 | 27,19 | 27,34 | -0,15% | 6,00 |
| 18.01.2024 | 27,34 | 27,43 | 27,15 | 27,38 | 0,18% | - |
| 17.01.2024 | 27,22 | 27,54 | 27,14 | 27,33 | -0,69% | - |
| 16.01.2024 | 27,54 | 27,80 | 27,38 | 27,52 | -0,74% | - |
| 15.01.2024 | 27,45 | 27,84 | 27,40 | 27,73 | 0,82% | 290,00 |
| 12.01.2024 | 27,21 | 27,58 | 27,20 | 27,50 | 1,01% | - |
| 11.01.2024 | 27,10 | 27,29 | 26,98 | 27,23 | 1,06% | - |
| 10.01.2024 | 27,11 | 27,20 | 26,85 | 26,94 | -0,99% | 401,00 |
| 09.01.2024 | 27,01 | 27,36 | 26,97 | 27,21 | 0,50% | - |
| 08.01.2024 | 26,80 | 27,08 | 26,64 | 27,08 | 0,95% | 5,00 |
| 05.01.2024 | 26,56 | 26,97 | 26,53 | 26,82 | 0,75% | 50,00 |
| 04.01.2024 | 26,80 | 26,94 | 26,62 | 26,62 | -0,76% | - |
| 03.01.2024 | 26,58 | 26,98 | 26,53 | 26,83 | 1,00% | 1.125,00 |
| 02.01.2024 | 26,88 | 27,04 | 26,43 | 26,56 | 0,13% | - |
| 29.12.2023 | 26,43 | 26,59 | 26,37 | 26,53 | 0,78% | - |
| 28.12.2023 | 26,50 | 26,56 | 26,26 | 26,32 | -0,28% | 10,00 |
| 27.12.2023 | 26,56 | 26,56 | 26,21 | 26,40 | -0,04% | - |
| 22.12.2023 | 26,27 | 26,62 | 26,07 | 26,41 | 0,02% | - |
| 21.12.2023 | 26,54 | 26,66 | 26,18 | 26,40 | -0,26% | 1.000,00 |
| 20.12.2023 | 26,46 | 26,80 | 26,34 | 26,47 | 0,06% | 265,00 |
| 19.12.2023 | 26,40 | 26,65 | 26,28 | 26,46 | 1,01% | - |
| 18.12.2023 | 26,34 | 26,60 | 26,19 | 26,19 | -0,89% | 153,00 |
| 15.12.2023 | 26,78 | 26,92 | 26,36 | 26,43 | -1,23% | - |
| 14.12.2023 | 26,41 | 27,07 | 26,40 | 26,76 | 0,91% | 100,00 |
| 13.12.2023 | 26,51 | 26,67 | 26,39 | 26,52 | -0,24% | - |
| 12.12.2023 | 26,49 | 26,76 | 26,41 | 26,58 | 0,40% | - |
| 11.12.2023 | 26,53 | 26,66 | 26,45 | 26,48 | -0,47% | 40,00 |
| 08.12.2023 | 26,48 | 26,79 | 26,32 | 26,60 | 0,61% | - |
| 07.12.2023 | 26,22 | 26,50 | 26,06 | 26,44 | 0,59% | - |
| 06.12.2023 | 26,07 | 26,46 | 25,99 | 26,29 | 2,04% | - |
| 05.12.2023 | 25,86 | 26,07 | 25,76 | 25,76 | -0,79% | - |
| 04.12.2023 | 25,76 | 26,05 | 25,72 | 25,97 | 0,50% | - |
| 01.12.2023 | 25,58 | 25,92 | 25,49 | 25,84 | 0,98% | - |
| 30.11.2023 | 25,31 | 25,59 | 25,25 | 25,59 | 1,25% | 90,00 |
| 29.11.2023 | 25,41 | 25,57 | 25,24 | 25,27 | -0,45% | 750,00 |