£66,267
-0,04%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |