£65,683
-1,35%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.03.2025 | 64,97 | 64,97 | 64,97 | 65,81 | 2,21% | 50,00 |
| 05.03.2025 | 66,90 | 66,90 | 64,39 | 64,39 | -5,73% | 600,00 |
| 04.03.2025 | 68,45 | 69,27 | 68,16 | 68,30 | 0,07% | - |
| 03.03.2025 | 68,25 | 68,25 | 68,25 | 68,25 | -0,03% | 50,00 |
| 28.02.2025 | 68,45 | 69,08 | 68,15 | 68,28 | 0,19% | - |
| 27.02.2025 | 67,65 | 68,15 | 67,65 | 68,15 | -1,68% | 400,00 |
| 26.02.2025 | 69,23 | 69,31 | 69,23 | 69,31 | 1,09% | 51,00 |
| 25.02.2025 | 67,98 | 68,56 | 67,98 | 68,56 | -0,89% | 63,00 |
| 24.02.2025 | 69,17 | 70,05 | 69,11 | 69,18 | -0,01% | - |
| 21.02.2025 | 68,30 | 69,30 | 68,29 | 69,19 | 0,97% | - |
| 20.02.2025 | 68,94 | 68,99 | 68,36 | 68,52 | -0,31% | - |
| 19.02.2025 | 68,78 | 68,81 | 68,39 | 68,73 | 1,65% | - |
| 18.02.2025 | 67,62 | 67,62 | 67,62 | 67,62 | 0,44% | 97,00 |
| 17.02.2025 | 67,32 | 67,32 | 67,32 | 67,32 | 0,88% | 634,00 |
| 14.02.2025 | 66,57 | 66,74 | 66,57 | 66,74 | 1,06% | 100,00 |
| 13.02.2025 | 66,29 | 66,29 | 66,04 | 66,04 | 0,42% | 618,00 |
| 12.02.2025 | 65,85 | 65,85 | 65,76 | 65,76 | 1,02% | 150,00 |
| 11.02.2025 | 65,02 | 65,10 | 65,02 | 65,10 | 0,28% | 624,00 |
| 10.02.2025 | 64,53 | 65,14 | 64,53 | 64,92 | 0,92% | - |
| 07.02.2025 | 64,51 | 64,89 | 64,06 | 64,33 | -0,49% | - |
| 06.02.2025 | 63,73 | 64,65 | 63,73 | 64,65 | 3,05% | 54,00 |
| 05.02.2025 | 62,73 | 62,73 | 62,73 | 62,73 | 0,72% | 50,00 |
| 04.02.2025 | 62,28 | 62,28 | 62,28 | 62,28 | -1,36% | 150,00 |
| 03.02.2025 | 63,14 | 63,14 | 63,14 | 63,14 | -0,41% | 50,00 |
| 31.01.2025 | 63,48 | 63,48 | 63,40 | 63,40 | -0,34% | 103,00 |
| 30.01.2025 | 63,32 | 63,61 | 63,32 | 63,61 | 0,76% | 135,00 |
| 29.01.2025 | 62,30 | 63,14 | 62,29 | 63,14 | 0,61% | - |
| 28.01.2025 | 62,76 | 62,92 | 62,35 | 62,75 | 2,61% | - |
| 27.01.2025 | 61,16 | 61,16 | 61,16 | 61,16 | -0,68% | 250,00 |
| 24.01.2025 | 61,66 | 61,89 | 61,30 | 61,58 | -1,04% | - |
| 23.01.2025 | 62,62 | 62,78 | 62,13 | 62,22 | -1,33% | - |
| 22.01.2025 | 63,32 | 63,32 | 63,06 | 63,06 | -0,20% | 100,00 |
| 21.01.2025 | 62,83 | 63,82 | 62,83 | 63,19 | -0,68% | - |
| 20.01.2025 | 63,63 | 63,63 | 63,63 | 63,63 | 0,48% | 50,00 |
| 17.01.2025 | 62,48 | 63,32 | 62,48 | 63,32 | 2,67% | 232,00 |
| 16.01.2025 | 62,10 | 62,10 | 61,68 | 61,68 | 0,01% | 200,00 |
| 15.01.2025 | 61,55 | 62,23 | 61,55 | 61,67 | 0,84% | - |
| 14.01.2025 | 60,99 | 62,00 | 60,65 | 61,16 | 0,09% | 535,00 |
| 13.01.2025 | 60,56 | 61,16 | 60,51 | 61,11 | -1,62% | - |
| 10.01.2025 | 62,20 | 62,20 | 62,12 | 62,12 | -0,81% | 200,00 |
| 09.01.2025 | 61,93 | 62,62 | 61,76 | 62,62 | 2,29% | - |
| 08.01.2025 | 61,22 | 61,22 | 61,22 | 61,22 | 0,14% | 157,00 |
| 07.01.2025 | 60,34 | 61,34 | 60,34 | 61,13 | 0,21% | - |
| 06.01.2025 | 61,08 | 61,50 | 61,00 | 61,00 | -1,35% | 322,00 |
| 03.01.2025 | 61,85 | 62,21 | 61,44 | 61,84 | -0,02% | - |
| 02.01.2025 | 61,68 | 61,85 | 61,68 | 61,85 | -0,45% | 100,00 |
| 31.12.2024 | 61,80 | 62,13 | 61,80 | 62,13 | 1,92% | 51,00 |
| 30.12.2024 | 60,96 | 60,96 | 60,96 | 60,96 | 0,57% | 100,00 |
| 27.12.2024 | 61,24 | 61,24 | 60,59 | 60,62 | 1,54% | - |
| 23.12.2024 | 60,28 | 60,28 | 59,70 | 59,70 | -1,06% | 350,00 |
| 20.12.2024 | 59,59 | 60,34 | 59,59 | 60,34 | -0,31% | 182,00 |
| 19.12.2024 | 60,53 | 60,53 | 60,53 | 60,53 | -0,57% | 50,00 |
| 18.12.2024 | 60,87 | 60,87 | 60,87 | 60,87 | -0,50% | 50,00 |
| 17.12.2024 | 60,95 | 61,66 | 60,94 | 61,17 | -1,70% | - |
| 16.12.2024 | 62,23 | 62,23 | 62,23 | 62,23 | -1,07% | 50,00 |
| 13.12.2024 | 62,91 | 62,91 | 62,91 | 62,91 | 0,99% | 50,00 |
| 12.12.2024 | 62,29 | 62,29 | 62,29 | 62,29 | -0,22% | 16,00 |
| 11.12.2024 | 62,16 | 62,62 | 62,05 | 62,42 | 0,60% | - |
| 10.12.2024 | 61,79 | 62,06 | 61,08 | 62,05 | -0,20% | - |
| 09.12.2024 | 62,17 | 62,17 | 62,17 | 62,17 | 1,51% | 99,00 |
| 06.12.2024 | 61,42 | 61,67 | 61,20 | 61,25 | -0,06% | - |
| 05.12.2024 | 60,87 | 61,42 | 60,77 | 61,28 | -0,24% | - |
| 04.12.2024 | 61,64 | 61,71 | 60,94 | 61,43 | 1,34% | - |
| 03.12.2024 | 60,62 | 60,62 | 60,62 | 60,62 | -0,60% | 50,00 |
| 02.12.2024 | 61,10 | 61,96 | 60,63 | 60,98 | 0,17% | - |
| 29.11.2024 | 60,88 | 60,88 | 60,88 | 60,88 | -0,37% | 50,00 |