Coca-Cola HBC AG CCH
LSE · Vereinigtes Königreich · Kurzlebige Konsumgüter
GBp 4.262,00-92,00 (-2,11 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4.269,40 | -1,94 % | GBp 4.312,00 | GBp 4.354,46 | GBp 4.269,40 | 136,96K |
| 2026-09-30 | GBp 4.354,00 | +0,14 % | GBp 4.370,00 | GBp 4.418,00 | GBp 4.354,00 | 1,28M |
| 2026-09-29 | GBp 4.348,00 | +1,40 % | GBp 4.276,00 | GBp 4.350,00 | GBp 4.256,00 | 679,35K |
| 2026-09-28 | GBp 4.288,00 | -1,92 % | GBp 4.398,00 | GBp 4.432,00 | GBp 4.288,00 | 440,33K |
| 2026-09-25 | GBp 4.372,00 | +0,28 % | GBp 4.368,00 | GBp 4.420,00 | GBp 4.356,00 | 256,64K |
| 2026-09-24 | GBp 4.360,00 | -0,55 % | GBp 4.402,00 | GBp 4.454,00 | GBp 4.360,00 | 365,41K |
| 2026-09-23 | GBp 4.384,00 | -0,54 % | GBp 4.410,00 | GBp 4.410,45 | GBp 4.364,00 | 638,29K |
| 2026-09-22 | GBp 4.408,00 | +3,04 % | GBp 4.284,00 | GBp 4.464,00 | GBp 4.280,00 | 1,19M |
| 2026-09-21 | GBp 4.278,00 | +0,71 % | GBp 4.248,00 | GBp 4.290,00 | GBp 4.205,92 | 646,73K |
| 2026-09-18 | GBp 4.248,00 | -7,85 % | GBp 4.500,00 | GBp 4.500,00 | GBp 4.238,00 | 2,73M |
| 2026-09-17 | GBp 4.610,00 | +0,57 % | GBp 4.608,00 | GBp 4.662,00 | GBp 4.600,00 | 1,15M |
| 2026-09-16 | GBp 4.584,00 | -0,48 % | GBp 4.608,00 | GBp 4.634,00 | GBp 4.574,00 | 1,24M |
| 2026-09-15 | GBp 4.606,00 | -0,82 % | GBp 4.614,00 | GBp 4.636,00 | GBp 4.572,00 | 463,47K |
| 2026-09-14 | GBp 4.644,00 | +3,34 % | GBp 4.516,00 | GBp 4.644,00 | GBp 4.510,00 | 792,68K |
| 2026-09-11 | GBp 4.494,00 | -0,04 % | GBp 4.476,00 | GBp 4.536,00 | GBp 4.472,00 | 394,73K |
| 2026-09-10 | GBp 4.496,00 | +0,90 % | GBp 4.456,00 | GBp 4.498,00 | GBp 4.432,00 | 1,09M |
| 2026-09-09 | GBp 4.456,00 | -2,92 % | GBp 4.530,00 | GBp 4.552,00 | GBp 4.456,00 | 428,88K |
| 2026-09-08 | GBp 4.590,00 | +2,46 % | GBp 4.478,00 | GBp 4.636,00 | GBp 4.474,00 | 1,07M |
| 2026-09-07 | GBp 4.480,00 | -1,19 % | GBp 4.498,00 | GBp 4.522,00 | GBp 4.470,95 | 333,06K |
| 2026-09-04 | GBp 4.534,00 | -0,83 % | GBp 4.548,00 | GBp 4.550,00 | GBp 4.488,00 | 672,73K |
| 2026-09-03 | GBp 4.572,00 | -0,17 % | GBp 4.578,00 | GBp 4.612,00 | GBp 4.554,00 | 521,15K |
| 2026-09-02 | GBp 4.580,00 | -0,30 % | GBp 4.580,00 | GBp 4.606,00 | GBp 4.520,00 | 547,82K |
| 2026-09-01 | GBp 4.594,00 | +0,53 % | GBp 4.562,00 | GBp 4.618,00 | GBp 4.542,00 | 969,53K |
| 2026-08-28 | GBp 4.570,00 | +0,13 % | GBp 4.594,00 | GBp 4.632,33 | GBp 4.556,00 | 1,54M |
| 2026-08-27 | GBp 4.564,00 | -2,19 % | GBp 4.642,00 | GBp 4.654,00 | GBp 4.564,00 | 478,48K |
| 2026-08-26 | GBp 4.666,00 | +1,39 % | GBp 4.612,00 | GBp 4.688,00 | GBp 4.604,00 | 667,78K |
| 2026-08-25 | GBp 4.602,00 | -0,30 % | GBp 4.612,00 | GBp 4.622,00 | GBp 4.573,30 | 1,00M |
| 2026-08-24 | GBp 4.616,00 | +1,58 % | GBp 4.558,00 | GBp 4.616,00 | GBp 4.536,00 | 618,87K |
| 2026-08-21 | GBp 4.544,00 | +2,30 % | GBp 4.452,00 | GBp 4.548,00 | GBp 4.438,00 | 2,65M |
| 2026-08-20 | GBp 4.442,00 | -1,64 % | GBp 4.420,00 | GBp 4.444,00 | GBp 4.316,00 | 931,34K |
| 2026-08-19 | GBp 4.516,00 | -0,66 % | GBp 4.540,00 | GBp 4.558,00 | GBp 4.494,00 | 336,56K |
| 2026-08-18 | GBp 4.546,00 | +0,18 % | GBp 4.538,00 | GBp 4.574,00 | GBp 4.496,00 | 414,45K |
| 2026-08-17 | GBp 4.538,00 | -1,48 % | GBp 4.586,00 | GBp 4.596,00 | GBp 4.496,00 | 586,59K |
| 2026-08-14 | GBp 4.606,00 | -1,12 % | GBp 4.626,00 | GBp 4.654,00 | GBp 4.598,00 | 442,56K |
| 2026-08-13 | GBp 4.658,00 | +1,17 % | GBp 4.594,00 | GBp 4.672,00 | GBp 4.594,00 | 811,03K |
| 2026-08-12 | GBp 4.604,00 | -0,22 % | GBp 4.620,00 | GBp 4.628,00 | GBp 4.568,00 | 558,31K |
| 2026-08-11 | GBp 4.614,00 | -2,33 % | GBp 4.712,00 | GBp 4.728,00 | GBp 4.614,00 | 646,59K |
| 2026-08-10 | GBp 4.724,00 | -4,76 % | GBp 4.920,00 | GBp 4.928,00 | GBp 4.706,70 | 544,82K |
| 2026-08-07 | GBp 4.960,00 | +0,90 % | GBp 4.916,00 | GBp 5.005,00 | GBp 4.898,00 | 627,49K |
| 2026-08-06 | GBp 4.916,00 | -1,97 % | GBp 5.060,00 | GBp 5.060,00 | GBp 4.916,00 | 442,17K |
| 2026-08-05 | GBp 5.015,00 | +3,92 % | GBp 4.876,00 | GBp 5.055,00 | GBp 4.866,25 | 1,04M |
| 2026-08-04 | GBp 4.826,00 | -1,19 % | GBp 4.854,00 | GBp 4.884,00 | GBp 4.808,00 | 458,36K |
| 2026-08-03 | GBp 4.884,00 | -2,51 % | GBp 5.010,00 | GBp 5.020,00 | GBp 4.864,00 | 769,11K |
| 2026-07-31 | GBp 5.010,00 | -0,99 % | GBp 5.025,00 | GBp 5.090,00 | GBp 4.982,00 | 433,89K |
| 2026-07-30 | GBp 5.060,00 | -0,10 % | GBp 5.030,00 | GBp 5.085,00 | GBp 5.015,00 | 326,48K |
| 2026-07-29 | GBp 5.065,00 | -0,39 % | GBp 5.050,00 | GBp 5.065,25 | GBp 5.000,00 | 703,79K |
| 2026-07-28 | GBp 5.085,00 | +3,40 % | GBp 4.954,00 | GBp 5.085,00 | GBp 4.936,00 | 765,29K |
| 2026-07-27 | GBp 4.918,00 | +0,99 % | GBp 4.906,00 | GBp 4.918,00 | GBp 4.834,00 | 235,92K |
| 2026-07-24 | GBp 4.870,00 | +1,12 % | GBp 4.826,00 | GBp 4.870,00 | GBp 4.810,00 | 271,27K |
| 2026-07-23 | GBp 4.816,00 | -3,10 % | GBp 4.944,00 | GBp 4.960,00 | GBp 4.780,00 | 782,41K |
| 2026-07-22 | GBp 4.970,00 | +1,14 % | GBp 4.922,00 | GBp 4.996,00 | GBp 4.896,00 | 316,21K |
| 2026-07-21 | GBp 4.914,00 | +0,33 % | GBp 4.874,00 | GBp 4.914,00 | GBp 4.856,00 | 295,57K |
| 2026-07-20 | GBp 4.898,00 | -0,77 % | GBp 4.880,00 | GBp 4.928,00 | GBp 4.868,00 | 277,02K |
| 2026-07-17 | GBp 4.936,00 | -0,72 % | GBp 4.966,00 | GBp 5.030,00 | GBp 4.928,00 | 377,15K |
| 2026-07-16 | GBp 4.972,00 | +1,39 % | GBp 4.878,00 | GBp 4.972,00 | GBp 4.858,00 | 473,68K |
| 2026-07-15 | GBp 4.904,00 | -1,01 % | GBp 4.920,00 | GBp 4.928,00 | GBp 4.842,00 | 432,05K |
| 2026-07-14 | GBp 4.954,00 | +0,69 % | GBp 4.890,00 | GBp 4.972,00 | GBp 4.866,00 | 412,71K |
| 2026-07-13 | GBp 4.920,00 | -0,24 % | GBp 4.922,00 | GBp 4.956,00 | GBp 4.882,00 | 300,98K |
| 2026-07-10 | GBp 4.932,00 | +0,82 % | GBp 4.888,00 | GBp 4.940,00 | GBp 4.846,00 | 927,42K |
| 2026-07-09 | GBp 4.892,00 | -0,33 % | GBp 4.920,00 | GBp 4.934,00 | GBp 4.892,00 | 405,13K |
| 2026-07-08 | GBp 4.908,00 | -2,81 % | GBp 5.025,00 | GBp 5.025,00 | GBp 4.908,00 | 473,92K |
| 2026-07-07 | GBp 5.050,00 | +0,50 % | GBp 5.065,00 | GBp 5.135,00 | GBp 5.034,70 | 1,43M |
| 2026-07-06 | GBp 5.025,00 | -2,80 % | GBp 5.180,00 | GBp 5.195,00 | GBp 5.005,00 | 527,78K |
| 2026-07-03 | GBp 5.170,00 | +0,58 % | GBp 5.120,00 | GBp 5.185,00 | GBp 5.078,02 | 326,41K |
| 2026-07-02 | GBp 5.140,00 | +3,67 % | GBp 4.960,00 | GBp 5.140,26 | GBp 4.960,00 | 705,08K |
| 2026-07-01 | GBp 4.958,00 | +0,77 % | GBp 4.890,00 | GBp 4.990,00 | GBp 4.876,00 | 1,32M |
| 2026-06-30 | GBp 4.920,00 | -0,28 % | GBp 4.912,00 | GBp 4.938,00 | GBp 4.864,00 | 749,94K |
| 2026-06-29 | GBp 4.934,00 | +0,90 % | GBp 4.884,00 | GBp 4.990,00 | GBp 4.872,00 | 487,02K |
| 2026-06-26 | GBp 4.890,00 | +2,73 % | GBp 4.774,00 | GBp 4.904,00 | GBp 4.754,00 | 522,97K |
| 2026-06-25 | GBp 4.760,00 | -1,16 % | GBp 4.800,00 | GBp 4.820,00 | GBp 4.760,00 | 701,42K |
| 2026-06-24 | GBp 4.816,00 | +3,30 % | GBp 4.662,00 | GBp 4.816,00 | GBp 4.660,00 | 916,63K |
| 2026-06-23 | GBp 4.662,00 | +1,48 % | GBp 4.554,00 | GBp 4.666,00 | GBp 4.534,00 | 366,97K |
| 2026-06-22 | GBp 4.594,00 | +1,14 % | GBp 4.544,00 | GBp 4.594,00 | GBp 4.506,00 | 686,62K |
| 2026-06-19 | GBp 4.542,00 | -0,96 % | GBp 4.586,00 | GBp 4.606,00 | GBp 4.528,00 | 1,60M |
| 2026-06-18 | GBp 4.586,00 | -0,17 % | GBp 4.562,00 | GBp 4.594,00 | GBp 4.524,00 | 249,11K |
| 2026-06-17 | GBp 4.594,00 | +0,61 % | GBp 4.564,00 | GBp 4.608,00 | GBp 4.554,00 | 348,76K |
| 2026-06-16 | GBp 4.566,00 | -0,52 % | GBp 4.606,00 | GBp 4.630,00 | GBp 4.520,00 | 599,05K |
| 2026-06-15 | GBp 4.590,00 | +0,09 % | GBp 4.600,00 | GBp 4.638,00 | GBp 4.582,00 | 430,54K |
| 2026-06-12 | GBp 4.586,00 | +1,28 % | GBp 4.544,00 | GBp 4.594,40 | GBp 4.534,00 | 343,69K |
| 2026-06-11 | GBp 4.528,00 | +0,13 % | GBp 4.514,00 | GBp 4.582,00 | GBp 4.508,00 | 493,38K |
| 2026-06-10 | GBp 4.522,00 | +2,40 % | GBp 4.410,00 | GBp 4.524,00 | GBp 4.406,00 | 478,64K |
| 2026-06-09 | GBp 4.416,00 | +1,80 % | GBp 4.326,00 | GBp 4.456,00 | GBp 4.312,00 | 378,94K |
| 2026-06-08 | GBp 4.338,00 | +1,02 % | GBp 4.294,00 | GBp 4.342,00 | GBp 4.286,00 | 441,78K |
| 2026-06-05 | GBp 4.294,00 | +1,37 % | GBp 4.246,00 | GBp 4.344,00 | GBp 4.242,00 | 437,24K |
| 2026-06-04 | GBp 4.236,00 | +1,00 % | GBp 4.188,00 | GBp 4.320,00 | GBp 4.188,00 | 426,53K |
| 2026-06-03 | GBp 4.194,00 | -0,52 % | GBp 4.204,00 | GBp 4.238,00 | GBp 4.182,00 | 623,12K |
| 2026-06-02 | GBp 4.216,00 | -0,28 % | GBp 4.252,00 | GBp 4.252,00 | GBp 4.216,00 | 267,62K |
| 2026-06-01 | GBp 4.228,00 | -0,84 % | GBp 4.242,00 | GBp 4.282,00 | GBp 4.210,00 | 471,19K |
| 2026-05-29 | GBp 4.264,00 | -0,37 % | GBp 4.300,00 | GBp 4.366,00 | GBp 4.226,00 | 2,83M |
| 2026-05-28 | GBp 4.280,00 | -1,83 % | GBp 4.336,00 | GBp 4.340,00 | GBp 4.280,00 | 524,87K |