£60,237
-0,28%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 59,88 | 60,78 | 59,88 | 60,41 | -0,96% | - |
| 15.11.2024 | 61,07 | 61,07 | 60,99 | 60,99 | -0,38% | 522,00 |
| 14.11.2024 | 60,79 | 61,78 | 60,57 | 61,22 | 0,73% | - |
| 13.11.2024 | 60,25 | 60,90 | 60,04 | 60,78 | 0,65% | - |
| 12.11.2024 | 60,28 | 60,46 | 59,82 | 60,39 | 0,00% | - |
| 11.11.2024 | 60,29 | 60,91 | 59,61 | 60,39 | -0,08% | - |
| 08.11.2024 | 59,62 | 60,44 | 59,16 | 60,44 | 1,46% | - |
| 07.11.2024 | 59,22 | 59,68 | 59,03 | 59,57 | 0,27% | - |
| 06.11.2024 | 60,07 | 60,07 | 59,40 | 59,40 | 2,10% | 201,00 |
| 05.11.2024 | 58,18 | 58,18 | 58,10 | 58,18 | -0,43% | 550,00 |
| 04.11.2024 | 58,43 | 58,43 | 58,43 | 58,43 | -0,79% | 50,00 |
| 01.11.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -0,14% | 100,00 |
| 31.10.2024 | 59,14 | 59,14 | 58,98 | 58,98 | 0,25% | 300,00 |
| 30.10.2024 | 58,74 | 58,83 | 58,58 | 58,83 | 0,05% | 168,00 |
| 29.10.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -2,01% | 150,00 |
| 28.10.2024 | 60,25 | 60,58 | 59,90 | 60,00 | 0,31% | - |
| 25.10.2024 | 59,82 | 59,82 | 59,82 | 59,82 | -0,99% | 50,00 |
| 24.10.2024 | 60,25 | 60,42 | 60,25 | 60,42 | 1,34% | 359,00 |
| 23.10.2024 | 59,62 | 59,62 | 59,62 | 59,62 | 0,15% | 50,00 |
| 22.10.2024 | 59,19 | 59,73 | 59,05 | 59,53 | -0,63% | - |
| 21.10.2024 | 59,90 | 59,90 | 59,90 | 59,90 | -1,17% | 250,00 |
| 18.10.2024 | 59,11 | 61,03 | 59,11 | 60,61 | 2,73% | 1.227,00 |
| 17.10.2024 | 59,00 | 59,17 | 59,00 | 59,00 | -0,63% | 601,00 |
| 16.10.2024 | 59,41 | 59,58 | 59,02 | 59,38 | -0,53% | - |
| 15.10.2024 | 60,22 | 60,22 | 59,58 | 59,69 | 0,27% | - |
| 14.10.2024 | 59,68 | 59,78 | 59,51 | 59,53 | 0,37% | - |
| 11.10.2024 | 59,32 | 59,32 | 59,32 | 59,32 | -0,51% | 50,00 |
| 10.10.2024 | 59,79 | 59,79 | 59,62 | 59,62 | 0,14% | 80,00 |
| 09.10.2024 | 59,20 | 59,54 | 59,20 | 59,54 | 2,25% | 382,00 |
| 08.10.2024 | 58,23 | 58,23 | 58,23 | 58,23 | -1,27% | 395,00 |
| 07.10.2024 | 59,06 | 59,06 | 58,98 | 58,98 | 0,66% | 301,00 |
| 04.10.2024 | 58,01 | 58,59 | 57,92 | 58,59 | 0,38% | 409,00 |
| 03.10.2024 | 59,07 | 59,41 | 58,16 | 58,37 | 0,29% | - |
| 02.10.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,67% | 189,00 |
| 01.10.2024 | 58,84 | 58,84 | 58,59 | 58,59 | -0,08% | 349,00 |
| 30.09.2024 | 59,30 | 59,62 | 58,58 | 58,64 | -1,45% | - |
| 27.09.2024 | 59,11 | 59,61 | 59,06 | 59,50 | 0,31% | - |
| 26.09.2024 | 59,31 | 59,31 | 59,31 | 59,31 | -0,17% | 50,00 |
| 25.09.2024 | 59,42 | 59,42 | 59,42 | 59,42 | -0,87% | 50,00 |
| 24.09.2024 | 59,94 | 59,94 | 59,94 | 59,94 | -1,07% | 100,00 |
| 23.09.2024 | 61,04 | 61,07 | 60,45 | 60,59 | -0,16% | - |
| 20.09.2024 | 60,77 | 60,77 | 60,69 | 60,69 | -0,53% | 100,00 |
| 19.09.2024 | 61,35 | 61,35 | 61,01 | 61,01 | 0,05% | 150,00 |
| 18.09.2024 | 61,51 | 61,57 | 60,94 | 60,98 | -1,18% | - |
| 17.09.2024 | 61,88 | 62,15 | 61,30 | 61,70 | -0,75% | - |
| 16.09.2024 | 62,17 | 62,17 | 62,17 | 62,17 | 0,53% | 250,00 |
| 13.09.2024 | 61,41 | 61,85 | 61,20 | 61,84 | 1,35% | - |
| 12.09.2024 | 61,02 | 61,25 | 60,83 | 61,02 | 0,53% | - |
| 11.09.2024 | 60,87 | 60,87 | 60,70 | 60,70 | -1,30% | 150,00 |
| 10.09.2024 | 62,22 | 62,24 | 61,40 | 61,50 | -1,76% | - |
| 09.09.2024 | 62,18 | 62,60 | 62,13 | 62,60 | 1,82% | 213,00 |
| 06.09.2024 | 61,90 | 62,07 | 61,40 | 61,48 | -0,11% | - |
| 05.09.2024 | 61,55 | 61,55 | 61,46 | 61,55 | 0,83% | 400,00 |
| 04.09.2024 | 61,04 | 61,04 | 61,04 | 61,04 | -0,51% | 50,00 |
| 03.09.2024 | 61,17 | 61,42 | 60,45 | 61,36 | 1,20% | - |
| 02.09.2024 | 61,55 | 61,55 | 60,59 | 60,63 | -0,90% | - |
| 30.08.2024 | 60,71 | 61,38 | 60,60 | 61,18 | 0,57% | - |
| 29.08.2024 | 60,83 | 60,83 | 60,83 | 60,83 | 0,06% | 10,00 |
| 28.08.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 1,07% | 50,00 |
| 27.08.2024 | 59,87 | 60,26 | 59,62 | 60,15 | 0,50% | - |
| 26.08.2024 | 59,61 | 60,02 | 59,48 | 59,86 | 0,53% | - |
| 23.08.2024 | 59,54 | 59,54 | 59,54 | 59,54 | -0,55% | 100,00 |
| 22.08.2024 | 59,59 | 59,93 | 59,08 | 59,87 | 1,28% | - |
| 21.08.2024 | 59,11 | 59,11 | 59,11 | 59,11 | -0,17% | 50,00 |
| 20.08.2024 | 59,42 | 59,48 | 59,06 | 59,21 | -0,45% | - |
| 19.08.2024 | 59,48 | 59,48 | 59,48 | 59,48 | 0,19% | 4,00 |
| 16.08.2024 | 59,37 | 59,37 | 59,37 | 59,37 | 0,51% | 50,00 |
| 15.08.2024 | 58,56 | 59,07 | 58,56 | 59,07 | 1,33% | 150,00 |
| 14.08.2024 | 58,29 | 58,29 | 58,29 | 58,29 | 0,45% | 50,00 |
| 13.08.2024 | 58,03 | 58,03 | 58,03 | 58,03 | 0,85% | 50,00 |
| 12.08.2024 | 57,54 | 57,54 | 57,54 | 57,54 | 0,79% | 400,00 |
| 09.08.2024 | 57,47 | 57,70 | 56,79 | 57,09 | -1,41% | - |
| 08.08.2024 | 57,66 | 58,08 | 57,12 | 57,90 | 0,39% | - |
| 07.08.2024 | 57,25 | 57,68 | 56,56 | 57,68 | -1,05% | 1.202,00 |
| 06.08.2024 | 57,77 | 58,29 | 57,77 | 58,29 | 1,00% | 300,00 |
| 05.08.2024 | 57,71 | 57,71 | 57,71 | 57,71 | -1,57% | 101,00 |
| 02.08.2024 | 58,63 | 58,80 | 58,63 | 58,63 | 0,71% | 600,00 |
| 01.08.2024 | 58,22 | 58,22 | 58,22 | 58,22 | 1,97% | 327,00 |
| 31.07.2024 | 57,09 | 57,09 | 57,09 | 57,09 | -0,60% | 250,00 |
| 30.07.2024 | 57,52 | 57,64 | 57,00 | 57,43 | 0,38% | - |
| 29.07.2024 | 57,46 | 57,46 | 57,21 | 57,21 | 0,07% | 565,00 |
| 26.07.2024 | 57,17 | 57,17 | 57,17 | 57,17 | -0,80% | 200,00 |
| 25.07.2024 | 56,62 | 57,63 | 56,62 | 57,63 | 2,71% | 250,00 |
| 24.07.2024 | 56,11 | 56,11 | 56,11 | 56,11 | -0,69% | 100,00 |
| 23.07.2024 | 57,11 | 57,24 | 56,18 | 56,50 | -1,34% | - |
| 22.07.2024 | 57,27 | 57,27 | 57,27 | 57,27 | 0,06% | 50,00 |
| 19.07.2024 | 56,73 | 57,23 | 56,73 | 57,23 | 0,26% | 105,00 |
| 18.07.2024 | 57,17 | 57,17 | 57,08 | 57,08 | -0,37% | 325,00 |
| 17.07.2024 | 56,84 | 57,73 | 56,52 | 57,29 | 1,19% | - |
| 16.07.2024 | 56,34 | 57,24 | 56,15 | 56,62 | -0,47% | - |
| 15.07.2024 | 57,56 | 57,64 | 56,88 | 56,88 | -0,24% | 450,00 |
| 12.07.2024 | 57,02 | 57,02 | 57,02 | 57,02 | 0,08% | 50,00 |
| 11.07.2024 | 56,59 | 56,99 | 56,05 | 56,97 | 1,17% | - |
| 10.07.2024 | 56,32 | 56,32 | 56,32 | 56,32 | -0,90% | 50,00 |
| 09.07.2024 | 57,40 | 57,54 | 56,70 | 56,83 | -1,07% | - |
| 08.07.2024 | 57,54 | 57,82 | 57,20 | 57,45 | 0,83% | - |
| 05.07.2024 | 57,48 | 57,48 | 56,97 | 56,97 | -1,10% | 235,00 |
| 04.07.2024 | 57,74 | 57,85 | 57,58 | 57,60 | 0,23% | - |
| 03.07.2024 | 57,13 | 57,56 | 57,13 | 57,47 | -0,22% | 400,00 |
| 02.07.2024 | 57,79 | 57,79 | 57,32 | 57,60 | -0,16% | - |