£73,264
-1,82%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 74,52 | 74,52 | 73,56 | 73,56 | -1,42% | 143,00 |
| 31.07.2025 | 74,62 | 74,62 | 74,62 | 74,62 | -0,64% | 5,00 |
| 30.07.2025 | 74,38 | 75,11 | 74,21 | 75,10 | 1,44% | - |
| 29.07.2025 | 74,04 | 74,04 | 74,04 | 74,04 | 0,73% | 108,00 |
| 28.07.2025 | 73,76 | 73,76 | 73,50 | 73,50 | -1,25% | 203,00 |
| 25.07.2025 | 74,26 | 74,52 | 74,17 | 74,43 | 1,12% | 404,00 |
| 24.07.2025 | 73,61 | 73,61 | 73,61 | 73,61 | -0,21% | 184,00 |
| 23.07.2025 | 73,76 | 73,76 | 73,76 | 73,76 | 1,70% | 50,00 |
| 22.07.2025 | 72,53 | 72,53 | 72,53 | 72,53 | 0,20% | 27,00 |
| 21.07.2025 | 72,30 | 72,39 | 72,22 | 72,39 | 0,05% | 60,00 |
| 18.07.2025 | 71,56 | 72,58 | 71,36 | 72,35 | 1,72% | - |
| 17.07.2025 | 71,03 | 71,72 | 70,72 | 71,13 | 0,86% | 150,00 |
| 16.07.2025 | 70,09 | 70,09 | 70,09 | 70,52 | 0,59% | 200,00 |
| 15.07.2025 | 71,00 | 71,23 | 70,03 | 70,11 | -1,42% | - |
| 14.07.2025 | 70,61 | 71,18 | 70,33 | 71,12 | 0,97% | - |
| 11.07.2025 | 70,37 | 70,70 | 70,06 | 70,44 | 0,23% | - |
| 10.07.2025 | 70,32 | 70,63 | 70,14 | 70,28 | -1,24% | - |
| 09.07.2025 | 70,48 | 71,17 | 70,48 | 71,17 | 0,20% | 100,00 |
| 08.07.2025 | 70,79 | 71,21 | 70,79 | 71,03 | -0,20% | - |
| 07.07.2025 | 71,17 | 71,17 | 71,17 | 71,17 | 0,73% | 100,00 |
| 04.07.2025 | 70,65 | 70,65 | 70,65 | 70,65 | 2,29% | 200,00 |
| 03.07.2025 | 69,07 | 69,07 | 69,07 | 69,07 | 0,92% | 50,00 |
| 02.07.2025 | 68,96 | 68,96 | 68,44 | 68,44 | -0,09% | 1.489,00 |
| 01.07.2025 | 67,85 | 68,80 | 67,82 | 68,50 | 1,67% | - |
| 30.06.2025 | 67,37 | 67,37 | 67,37 | 67,37 | 1,25% | 200,00 |
| 27.06.2025 | 66,55 | 66,55 | 66,55 | 66,55 | -0,71% | 150,00 |
| 26.06.2025 | 67,10 | 67,10 | 67,02 | 67,02 | -3,56% | 150,00 |
| 23.06.2025 | 69,49 | 69,49 | 69,49 | 69,49 | 0,54% | 50,00 |
| 20.06.2025 | 70,15 | 70,15 | 69,12 | 69,12 | 0,78% | 300,00 |
| 18.06.2025 | 68,67 | 68,67 | 68,59 | 68,59 | 0,18% | 400,00 |
| 17.06.2025 | 68,47 | 68,47 | 68,47 | 68,47 | -1,37% | 200,00 |
| 16.06.2025 | 69,42 | 69,42 | 69,42 | 69,42 | 0,75% | 50,00 |
| 13.06.2025 | 68,90 | 68,90 | 68,90 | 68,90 | 0,68% | 200,00 |
| 12.06.2025 | 68,35 | 68,44 | 68,35 | 68,44 | -0,38% | 401,00 |
| 11.06.2025 | 68,69 | 68,69 | 68,69 | 68,69 | 0,58% | 50,00 |
| 10.06.2025 | 68,06 | 68,61 | 68,01 | 68,30 | -0,45% | - |
| 09.06.2025 | 68,61 | 68,61 | 68,61 | 68,61 | 0,09% | 100,00 |
| 06.06.2025 | 67,87 | 68,55 | 67,87 | 68,55 | 1,73% | 300,00 |
| 05.06.2025 | 66,87 | 67,38 | 66,87 | 67,38 | 0,31% | 312,00 |
| 04.06.2025 | 67,26 | 67,26 | 67,17 | 67,17 | -1,05% | 231,00 |
| 03.06.2025 | 67,80 | 67,88 | 67,80 | 67,88 | -0,06% | 150,00 |
| 02.06.2025 | 67,93 | 67,93 | 67,93 | 67,93 | -0,30% | 50,00 |
| 30.05.2025 | 67,50 | 68,14 | 67,50 | 68,14 | 2,49% | 663,00 |
| 29.05.2025 | 67,01 | 67,17 | 65,77 | 66,48 | 0,37% | - |
| 28.05.2025 | 66,24 | 66,24 | 66,24 | 66,24 | -1,68% | 50,00 |
| 27.05.2025 | 67,20 | 67,37 | 67,20 | 67,37 | 3,26% | 400,00 |
| 26.05.2025 | 66,26 | 66,62 | 64,95 | 65,24 | -0,85% | - |
| 23.05.2025 | 65,83 | 65,94 | 65,27 | 65,80 | 0,21% | - |
| 22.05.2025 | 65,66 | 65,66 | 65,66 | 65,66 | -0,77% | 50,00 |
| 21.05.2025 | 65,63 | 66,24 | 65,61 | 66,17 | 0,01% | - |
| 20.05.2025 | 66,37 | 66,61 | 66,03 | 66,17 | 0,99% | - |
| 19.05.2025 | 65,52 | 65,52 | 65,52 | 65,52 | -1,19% | 50,00 |
| 16.05.2025 | 65,68 | 66,35 | 65,68 | 66,31 | 0,49% | 313,00 |
| 15.05.2025 | 64,73 | 65,99 | 64,59 | 65,99 | 1,75% | - |
| 14.05.2025 | 65,76 | 66,27 | 64,33 | 64,85 | -2,06% | - |
| 13.05.2025 | 66,46 | 66,93 | 66,05 | 66,22 | -0,05% | - |
| 12.05.2025 | 68,04 | 69,53 | 66,16 | 66,25 | -1,77% | - |
| 09.05.2025 | 67,44 | 67,44 | 67,44 | 67,44 | -1,41% | 1,00 |
| 08.05.2025 | 68,49 | 68,49 | 68,41 | 68,41 | 0,40% | 250,00 |
| 07.05.2025 | 68,14 | 68,14 | 68,14 | 68,14 | 1,01% | 100,00 |
| 06.05.2025 | 68,14 | 68,22 | 67,37 | 67,46 | 1,20% | 463,00 |
| 05.05.2025 | 67,25 | 67,42 | 66,65 | 66,65 | -2,05% | 647,00 |
| 02.05.2025 | 67,33 | 68,19 | 67,24 | 68,05 | 1,32% | - |
| 30.04.2025 | 66,32 | 67,65 | 66,25 | 67,16 | 2,14% | - |
| 29.04.2025 | 66,52 | 66,52 | 65,08 | 65,76 | -0,01% | 456,00 |
| 28.04.2025 | 65,76 | 65,76 | 65,76 | 65,76 | 0,05% | 200,00 |
| 25.04.2025 | 66,26 | 66,61 | 65,45 | 65,73 | -1,43% | - |
| 24.04.2025 | 67,02 | 67,02 | 67,02 | 66,68 | -2,07% | 250,00 |
| 23.04.2025 | 67,79 | 68,09 | 67,79 | 68,09 | 1,90% | 120,00 |
| 22.04.2025 | 66,65 | 66,82 | 66,65 | 66,82 | -0,70% | 51,00 |
| 17.04.2025 | 67,12 | 67,30 | 67,12 | 67,30 | -0,95% | 54,00 |
| 16.04.2025 | 68,29 | 68,80 | 67,94 | 67,94 | 1,30% | 294,00 |
| 15.04.2025 | 66,99 | 67,07 | 66,99 | 67,07 | 1,05% | 600,00 |
| 14.04.2025 | 66,38 | 66,38 | 66,21 | 66,38 | 1,07% | 248,00 |
| 11.04.2025 | 67,41 | 67,41 | 65,68 | 65,68 | -0,07% | 418,00 |
| 10.04.2025 | 66,85 | 67,80 | 65,64 | 65,72 | 3,51% | 900,00 |
| 09.04.2025 | 64,77 | 65,03 | 63,24 | 63,49 | -3,93% | 900,00 |
| 08.04.2025 | 65,89 | 66,60 | 65,19 | 66,09 | 0,65% | - |
| 07.04.2025 | 65,67 | 66,01 | 64,89 | 65,67 | -3,33% | 750,00 |
| 04.04.2025 | 69,25 | 69,25 | 67,93 | 67,93 | 1,20% | 810,00 |
| 03.04.2025 | 67,12 | 67,12 | 67,12 | 67,12 | 0,18% | 200,00 |
| 02.04.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,64% | 500,00 |
| 01.04.2025 | 66,58 | 66,58 | 66,58 | 66,58 | -0,35% | 50,00 |
| 31.03.2025 | 66,81 | 66,81 | 66,81 | 66,81 | -0,61% | 50,00 |
| 28.03.2025 | 67,14 | 67,23 | 67,06 | 67,23 | 1,01% | 420,00 |
| 27.03.2025 | 66,30 | 66,55 | 66,30 | 66,55 | 2,81% | 81,00 |
| 26.03.2025 | 64,73 | 64,73 | 64,73 | 64,73 | -0,71% | 561,00 |
| 25.03.2025 | 65,11 | 65,20 | 65,11 | 65,20 | -1,27% | 300,00 |
| 24.03.2025 | 65,95 | 66,04 | 65,70 | 66,04 | -0,61% | 350,00 |
| 21.03.2025 | 66,11 | 66,52 | 66,11 | 66,44 | -0,43% | 1.658,00 |
| 20.03.2025 | 66,39 | 66,81 | 66,39 | 66,72 | 1,48% | 1.056,00 |
| 19.03.2025 | 65,75 | 65,75 | 65,75 | 65,75 | -0,10% | 200,00 |
| 18.03.2025 | 65,81 | 65,81 | 65,81 | 65,81 | 0,63% | 200,00 |
| 17.03.2025 | 64,32 | 65,57 | 64,10 | 65,40 | 1,75% | - |
| 14.03.2025 | 64,27 | 64,27 | 64,27 | 64,27 | 0,85% | 100,00 |
| 13.03.2025 | 63,78 | 64,11 | 63,30 | 63,73 | 0,00% | - |
| 12.03.2025 | 64,32 | 64,32 | 63,73 | 63,73 | 0,13% | 100,00 |
| 11.03.2025 | 62,64 | 63,65 | 62,47 | 63,65 | 0,12% | 447,00 |
| 10.03.2025 | 63,57 | 63,57 | 63,57 | 63,57 | -0,33% | 15,00 |
| 07.03.2025 | 65,52 | 65,59 | 63,33 | 63,78 | -3,08% | - |