£67,928
0,77%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 67,45 | 67,45 | 67,45 | 67,45 | 0,06% | 26,00 |
| 11.12.2025 | 67,76 | 67,76 | 67,41 | 67,41 | -0,04% | 315,00 |
| 10.12.2025 | 67,54 | 67,81 | 67,27 | 67,43 | -1,74% | - |
| 09.12.2025 | 68,63 | 68,63 | 68,63 | 68,63 | 0,87% | 17,00 |
| 08.12.2025 | 68,04 | 68,04 | 68,04 | 68,04 | -0,25% | 2,00 |
| 05.12.2025 | 68,38 | 68,38 | 68,21 | 68,21 | -0,03% | 230,00 |
| 04.12.2025 | 68,23 | 68,23 | 68,23 | 68,23 | -1,68% | 50,00 |
| 03.12.2025 | 69,48 | 69,48 | 69,39 | 69,39 | -0,55% | 80,00 |
| 02.12.2025 | 69,77 | 69,77 | 69,77 | 69,77 | 0,08% | 100,00 |
| 01.12.2025 | 69,18 | 69,84 | 69,18 | 69,72 | 0,60% | - |
| 28.11.2025 | 69,48 | 69,48 | 69,30 | 69,30 | -0,18% | 93,00 |
| 27.11.2025 | 69,02 | 69,48 | 68,96 | 69,43 | 0,70% | - |
| 26.11.2025 | 69,44 | 69,45 | 68,91 | 68,95 | -0,42% | - |
| 25.11.2025 | 69,24 | 69,24 | 69,24 | 69,24 | 1,51% | 50,00 |
| 24.11.2025 | 69,17 | 69,17 | 68,21 | 68,21 | -2,17% | 80,00 |
| 21.11.2025 | 68,19 | 70,04 | 56,33 | 69,72 | 2,01% | - |
| 20.11.2025 | 68,17 | 68,34 | 68,17 | 68,34 | -0,03% | 282,00 |
| 19.11.2025 | 68,63 | 68,72 | 68,37 | 68,37 | 0,56% | 255,00 |
| 18.11.2025 | 68,35 | 68,86 | 67,94 | 67,98 | -0,95% | - |
| 17.11.2025 | 68,61 | 68,99 | 68,15 | 68,64 | 0,36% | - |
| 14.11.2025 | 68,39 | 68,39 | 68,39 | 68,39 | -2,89% | 31,00 |
| 13.11.2025 | 70,63 | 71,33 | 70,25 | 70,42 | -1,56% | - |
| 12.11.2025 | 70,75 | 71,68 | 70,51 | 71,54 | 1,44% | - |
| 11.11.2025 | 69,51 | 70,53 | 69,44 | 70,53 | 2,64% | - |
| 10.11.2025 | 69,50 | 69,58 | 68,12 | 68,72 | 0,02% | - |
| 07.11.2025 | 67,56 | 68,70 | 67,56 | 68,70 | 2,07% | 302,00 |
| 06.11.2025 | 67,38 | 67,79 | 66,34 | 67,31 | -2,10% | - |
| 05.11.2025 | 68,75 | 68,75 | 68,75 | 68,75 | 3,00% | 50,00 |
| 04.11.2025 | 66,49 | 66,75 | 66,49 | 66,75 | 1,12% | 300,00 |
| 03.11.2025 | 67,86 | 67,86 | 66,02 | 66,02 | -1,33% | 600,00 |
| 31.10.2025 | 67,00 | 67,00 | 66,91 | 66,91 | -1,69% | 175,00 |
| 30.10.2025 | 67,71 | 68,06 | 67,71 | 68,06 | 0,13% | 485,00 |
| 29.10.2025 | 69,38 | 69,73 | 67,58 | 67,97 | -2,24% | - |
| 28.10.2025 | 68,52 | 69,77 | 68,48 | 69,52 | 1,28% | - |
| 27.10.2025 | 68,70 | 68,86 | 68,32 | 68,64 | 0,20% | - |
| 24.10.2025 | 68,59 | 68,59 | 68,33 | 68,50 | -0,79% | 450,00 |
| 23.10.2025 | 69,05 | 69,05 | 69,05 | 69,05 | -0,47% | 200,00 |
| 22.10.2025 | 68,54 | 69,49 | 68,20 | 69,38 | 2,39% | - |
| 21.10.2025 | 67,07 | 67,85 | 67,07 | 67,76 | 0,96% | 460,00 |
| 20.10.2025 | 67,50 | 67,70 | 66,97 | 67,11 | 0,12% | - |
| 17.10.2025 | 66,20 | 67,22 | 65,74 | 67,03 | 0,44% | - |
| 16.10.2025 | 66,83 | 67,00 | 66,74 | 66,74 | -0,82% | 400,00 |
| 15.10.2025 | 67,21 | 67,29 | 67,21 | 67,29 | 1,51% | 141,00 |
| 14.10.2025 | 66,06 | 67,22 | 65,86 | 66,29 | -0,38% | - |
| 13.10.2025 | 65,85 | 66,55 | 65,85 | 66,55 | 0,45% | 218,00 |
| 10.10.2025 | 65,92 | 66,55 | 65,91 | 66,25 | 1,47% | - |
| 09.10.2025 | 65,64 | 65,64 | 65,29 | 65,29 | -0,75% | 248,00 |
| 08.10.2025 | 65,87 | 65,87 | 65,78 | 65,78 | 0,42% | 204,00 |
| 07.10.2025 | 65,01 | 65,52 | 64,70 | 65,50 | 0,57% | - |
| 06.10.2025 | 65,33 | 65,78 | 64,79 | 65,13 | -0,27% | - |
| 03.10.2025 | 65,40 | 65,40 | 65,31 | 65,31 | -2,56% | 201,00 |
| 02.10.2025 | 67,03 | 67,03 | 67,03 | 67,03 | -0,80% | 200,00 |
| 01.10.2025 | 67,27 | 67,62 | 67,27 | 67,57 | 0,92% | 261,00 |
| 30.09.2025 | 66,96 | 66,96 | 66,96 | 66,96 | 0,80% | 200,00 |
| 29.09.2025 | 66,60 | 66,60 | 65,82 | 66,43 | -0,14% | 670,00 |
| 26.09.2025 | 66,52 | 66,52 | 66,52 | 66,52 | -0,28% | 5,00 |
| 25.09.2025 | 66,53 | 67,32 | 66,36 | 66,71 | 0,03% | 855,00 |
| 24.09.2025 | 66,69 | 66,69 | 66,69 | 66,69 | 1,37% | 200,00 |
| 23.09.2025 | 65,79 | 65,79 | 65,79 | 65,79 | -0,05% | 14,00 |
| 22.09.2025 | 65,83 | 65,83 | 65,83 | 65,83 | -0,80% | 55,00 |
| 19.09.2025 | 66,36 | 66,36 | 66,36 | 66,36 | 0,25% | 50,00 |
| 18.09.2025 | 66,19 | 66,19 | 66,19 | 66,19 | 1,44% | 1,00 |
| 17.09.2025 | 64,86 | 65,25 | 64,86 | 65,25 | 1,32% | 142,00 |
| 16.09.2025 | 65,15 | 65,27 | 64,19 | 64,41 | -1,97% | - |
| 15.09.2025 | 66,39 | 66,39 | 65,70 | 65,70 | -1,53% | 150,00 |
| 12.09.2025 | 66,72 | 66,72 | 66,72 | 66,72 | 0,50% | 166,00 |
| 11.09.2025 | 65,75 | 66,52 | 65,67 | 66,39 | 0,93% | - |
| 10.09.2025 | 67,62 | 67,62 | 65,35 | 65,78 | -2,08% | - |
| 09.09.2025 | 66,48 | 67,81 | 66,10 | 67,18 | 2,06% | - |
| 08.09.2025 | 65,63 | 66,05 | 64,80 | 65,82 | 0,53% | - |
| 05.09.2025 | 65,03 | 65,47 | 64,53 | 65,47 | 0,54% | - |
| 04.09.2025 | 64,78 | 64,78 | 64,78 | 65,13 | 1,04% | 150,00 |
| 03.09.2025 | 65,15 | 65,15 | 64,46 | 64,46 | -2,30% | 125,00 |
| 02.09.2025 | 65,97 | 65,97 | 65,97 | 65,97 | 0,29% | 64,00 |
| 01.09.2025 | 65,78 | 65,78 | 65,78 | 65,78 | -0,26% | 29,00 |
| 29.08.2025 | 66,05 | 66,05 | 65,96 | 65,96 | 0,94% | 100,00 |
| 28.08.2025 | 66,36 | 66,57 | 65,13 | 65,35 | -0,63% | - |
| 27.08.2025 | 65,76 | 65,76 | 65,76 | 65,76 | -0,33% | 200,00 |
| 26.08.2025 | 65,98 | 65,98 | 65,98 | 65,98 | -1,51% | 50,00 |
| 25.08.2025 | 66,82 | 67,11 | 66,53 | 67,00 | -1,31% | - |
| 22.08.2025 | 68,41 | 68,41 | 68,23 | 67,89 | -0,94% | 230,00 |
| 21.08.2025 | 68,53 | 68,53 | 68,53 | 68,53 | 1,31% | 81,00 |
| 20.08.2025 | 67,21 | 67,64 | 67,21 | 67,64 | 1,85% | 300,00 |
| 19.08.2025 | 66,57 | 67,02 | 66,34 | 66,42 | -1,30% | - |
| 18.08.2025 | 67,29 | 67,29 | 67,29 | 67,29 | 0,33% | 50,00 |
| 15.08.2025 | 67,42 | 67,42 | 67,07 | 67,07 | -1,16% | 400,00 |
| 14.08.2025 | 67,77 | 67,95 | 67,77 | 67,86 | 0,14% | 165,00 |
| 13.08.2025 | 69,06 | 69,06 | 67,51 | 67,77 | -2,55% | 200,00 |
| 12.08.2025 | 69,97 | 69,97 | 69,54 | 69,54 | -1,43% | 188,00 |
| 11.08.2025 | 70,71 | 70,71 | 70,54 | 70,54 | 1,70% | 179,00 |
| 08.08.2025 | 69,45 | 69,45 | 69,36 | 69,36 | 0,40% | 250,00 |
| 07.08.2025 | 67,26 | 69,08 | 67,09 | 69,08 | 2,51% | 972,00 |
| 06.08.2025 | 70,28 | 70,28 | 65,30 | 67,39 | -9,24% | 2.871,00 |
| 05.08.2025 | 74,26 | 74,26 | 74,26 | 74,26 | 0,98% | 50,00 |
| 04.08.2025 | 73,38 | 73,67 | 72,94 | 73,54 | 0,09% | - |
| 01.08.2025 | 74,44 | 74,44 | 73,48 | 73,48 | -1,54% | 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 |