Deutsche Märkte öffnen in 1 Stunde 17 Minute

Coca-Cola HBC AG (CCH.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.710,00+24,00 (+0,89%)
Börsenschluss: 04:49PM BST
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20242.686,002.710,002.680,002.710,002.710,00571.745
19. Juni 20242.690,002.694,002.668,002.686,002.686,00634.575
18. Juni 20242.704,002.708,002.676,002.688,002.688,00979.307
17. Juni 20242.704,002.706,002.678,002.688,002.688,00384.395
14. Juni 20242.708,002.712,002.670,002.692,002.692,00497.274
13. Juni 20242.704,002.710,002.679,262.706,002.706,00492.331
12. Juni 20242.716,002.732,002.700,002.706,002.706,001.484.260
11. Juni 20242.710,002.725,402.676,002.708,002.708,00656.415
10. Juni 20242.684,002.722,002.662,002.700,002.700,00338.207
07. Juni 20242.714,002.722,002.702,002.704,002.704,00294.947
06. Juni 20242.696,002.724,002.696,002.716,002.716,001.606.216
05. Juni 20242.710,002.762,002.672,002.694,002.694,00877.761
04. Juni 20242.680,002.700,002.678,002.690,002.690,001.364.714
03. Juni 20242.690,002.710,002.686,002.688,002.688,002.616.816
31. Mai 20242.642,002.666,002.624,002.648,002.648,002.407.215
30. Mai 20242.650,002.664,002.626,002.640,002.640,002.687.254
30. Mai 202493 Dividende
29. Mai 20242.750,002.778,002.730,002.734,002.641,00471.028
28. Mai 20242.748,002.800,002.746,002.756,002.662,25491.485
24. Mai 20242.758,002.790,002.736,002.782,002.687,37400.117
23. Mai 20242.780,002.796,002.758,002.768,002.673,84342.958
22. Mai 20242.794,002.822,002.732,002.776,002.681,571.446.784
21. Mai 20242.774,002.804,002.750,002.804,002.708,621.532.256
20. Mai 20242.788,002.830,002.786,002.798,002.702,82349.732
17. Mai 20242.788,002.797,522.770,002.784,002.689,301.431.133
16. Mai 20242.776,002.798,082.762,002.798,002.702,82522.544
15. Mai 20242.722,002.784,002.722,002.780,002.685,44579.027
14. Mai 20242.718,002.742,002.698,002.722,002.629,41467.419
13. Mai 20242.716,002.736,002.698,002.724,002.631,34408.243
10. Mai 20242.726,002.748,002.710,002.716,002.623,61696.166
09. Mai 20242.706,002.734,002.706,002.730,002.637,141.737.161
08. Mai 20242.688,002.729,242.680,002.712,002.619,75957.253
07. Mai 20242.632,002.685,312.632,002.676,002.584,971.098.203
03. Mai 20242.640,002.656,002.614,002.614,002.525,08495.825
02. Mai 20242.622,002.656,002.614,002.636,002.546,332.278.751
01. Mai 20242.590,002.602,002.602,002.602,002.513,49996.571
30. Apr. 20242.600,002.634,002.590,002.590,002.501,90788.578
29. Apr. 20242.570,002.594,002.562,002.576,002.488,37561.925
26. Apr. 20242.564,002.576,002.546,002.570,002.482,58923.433
25. Apr. 20242.538,002.554,002.524,002.554,002.467,121.276.409
24. Apr. 20242.534,002.554,002.524,002.538,002.451,67858.634
23. Apr. 20242.526,002.540,002.523,932.536,002.449,74639.768
22. Apr. 20242.482,002.528,002.482,002.518,002.432,35703.746
19. Apr. 20242.408,002.456,002.402,002.456,002.372,461.623.316
18. Apr. 20242.400,002.428,002.400,002.410,002.328,022.041.566
17. Apr. 20242.370,002.399,762.370,002.388,002.306,77479.727
16. Apr. 20242.372,002.415,472.360,002.378,002.297,11847.292
15. Apr. 20242.410,002.424,002.408,002.410,002.328,02543.735
12. Apr. 20242.410,002.430,002.404,772.408,002.326,09812.829
11. Apr. 20242.382,002.394,002.360,012.390,002.308,70434.975
10. Apr. 20242.398,002.398,002.378,002.390,002.308,702.029.661
09. Apr. 20242.376,002.402,002.364,002.382,002.300,97541.715
08. Apr. 20242.390,002.398,002.366,002.384,002.302,91429.145
05. Apr. 20242.398,002.399,642.368,002.392,002.310,63588.122
04. Apr. 20242.434,002.454,002.400,002.412,002.329,953.223.033
03. Apr. 20242.442,002.452,002.422,002.436,002.353,142.354.007
02. Apr. 20242.496,002.500,002.424,002.448,002.364,73965.559
28. März 20242.512,002.529,002.503,002.503,002.417,86796.656
27. März 20242.513,002.549,002.504,002.518,002.432,35777.014
26. März 20242.490,002.510,002.486,002.510,002.424,62599.690
25. März 20242.473,002.504,002.473,002.489,002.404,33984.671
22. März 20242.472,002.504,002.468,002.479,002.394,67450.167
21. März 20242.467,002.475,002.439,002.468,002.384,05499.396
20. März 20242.464,002.467,002.442,002.443,002.359,90606.591
19. März 20242.471,002.488,002.446,002.452,002.368,59859.143
18. März 20242.480,002.500,002.465,762.481,002.396,61720.410
15. März 20242.460,002.498,002.458,002.480,002.395,641.893.020
14. März 20242.480,002.489,002.452,002.467,002.383,08681.618
13. März 20242.477,002.496,002.458,002.475,002.390,812.020.693
12. März 20242.466,002.477,002.445,002.467,002.383,081.151.991
11. März 20242.442,002.469,002.436,002.441,002.357,971.072.400
08. März 20242.480,002.487,012.430,002.460,002.376,32707.604
07. März 20242.464,002.479,002.446,002.471,002.386,95972.682
06. März 20242.487,002.498,002.443,882.460,002.376,321.042.764
05. März 20242.471,002.502,762.470,122.484,002.399,501.454.940
04. März 20242.455,002.472,002.446,002.471,002.386,95606.253
01. März 20242.474,002.483,002.446,002.464,002.380,18502.711
29. Feb. 20242.481,002.494,832.456,002.465,002.381,151.104.461
28. Feb. 20242.498,002.506,002.476,002.476,002.391,782.718.788
27. Feb. 20242.486,002.502,002.484,002.488,002.403,371.839.941
26. Feb. 20242.495,002.505,002.490,402.491,002.406,27367.586
23. Feb. 20242.493,002.505,002.482,002.495,002.410,13489.768
22. Feb. 20242.500,002.509,002.483,952.495,002.410,13543.530
21. Feb. 20242.480,002.501,002.480,002.500,002.414,96629.128
20. Feb. 20242.477,002.499,002.473,002.481,002.396,61661.692
19. Feb. 20242.462,002.478,002.451,002.478,002.393,71507.753
16. Feb. 20242.454,002.480,002.435,002.462,002.378,251.489.083
15. Feb. 20242.400,002.458,002.390,002.440,002.357,00990.871
14. Feb. 20242.294,002.390,002.287,002.382,002.300,971.342.015
13. Feb. 20242.214,002.221,002.173,002.206,002.130,962.414.115
12. Feb. 20242.200,002.223,002.195,002.213,002.137,72712.872
09. Feb. 20242.177,002.217,002.177,002.191,002.116,471.344.293
08. Feb. 20242.230,002.239,002.177,002.177,002.102,951.151.295
07. Feb. 20242.297,002.306,002.239,002.239,002.162,84892.122
06. Feb. 20242.328,002.335,002.280,002.290,002.212,102.019.607
05. Feb. 20242.320,002.348,002.320,002.325,002.245,91654.339
02. Feb. 20242.349,002.352,002.327,492.334,002.254,61552.274
01. Feb. 20242.330,002.343,442.321,002.330,002.250,74469.179
31. Jan. 20242.332,002.339,872.323,002.328,002.248,81859.628
30. Jan. 20242.343,002.355,002.331,002.331,002.251,71702.458
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...