19,970€
3,90%
Echtzeit-Aktienkurs Kofola Ceskoslovensko AS
Bid:
Ask:
Aktienkurse zur Kofola Ceskoslovensko AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 20,02 | 20,06 | 19,89 | 19,96 | -0,25% | - |
| 20.06.2025 | 19,95 | 20,02 | 19,91 | 20,01 | 0,25% | - |
| 19.06.2025 | 19,02 | 20,02 | 19,02 | 19,96 | 0,88% | - |
| 18.06.2025 | 19,66 | 19,81 | 19,66 | 19,79 | 0,66% | - |
| 17.06.2025 | 19,68 | 19,70 | 19,51 | 19,66 | -0,05% | - |
| 16.06.2025 | 19,28 | 19,71 | 19,24 | 19,67 | 2,05% | - |
| 13.06.2025 | 19,41 | 19,43 | 19,18 | 19,27 | -0,85% | - |
| 12.06.2025 | 19,51 | 19,59 | 19,41 | 19,44 | -0,51% | - |
| 11.06.2025 | 19,74 | 19,74 | 19,41 | 19,54 | -0,99% | - |
| 10.06.2025 | 19,80 | 19,85 | 19,65 | 19,73 | -0,45% | - |
| 09.06.2025 | 18,74 | 19,93 | 18,74 | 19,82 | 1,75% | - |
| 06.06.2025 | 19,78 | 19,96 | 19,47 | 19,48 | -1,57% | - |
| 05.06.2025 | 19,73 | 19,87 | 19,73 | 19,79 | 0,33% | - |
| 04.06.2025 | 19,63 | 19,76 | 19,63 | 19,73 | 0,51% | - |
| 03.06.2025 | 19,62 | 19,73 | 19,59 | 19,63 | 0,05% | - |
| 02.06.2025 | 19,35 | 19,63 | 19,33 | 19,62 | 1,40% | - |
| 30.05.2025 | 19,16 | 19,39 | 19,15 | 19,35 | 0,97% | 50,00 |
| 29.05.2025 | 18,93 | 19,18 | 18,92 | 19,16 | 1,32% | - |
| 28.05.2025 | 18,91 | 18,98 | 18,90 | 18,91 | -0,05% | 102,00 |
| 27.05.2025 | 18,28 | 19,04 | 18,28 | 18,92 | -0,32% | - |
| 26.05.2025 | 18,71 | 18,99 | 18,64 | 18,98 | 1,33% | - |
| 23.05.2025 | 18,69 | 18,83 | 18,62 | 18,73 | 0,16% | - |
| 22.05.2025 | 17,54 | 18,70 | 17,54 | 18,70 | 2,58% | - |
| 21.05.2025 | 18,24 | 18,27 | 18,20 | 18,23 | -0,22% | - |
| 20.05.2025 | 18,20 | 18,27 | 18,14 | 18,27 | 0,33% | - |
| 19.05.2025 | 18,25 | 18,25 | 18,11 | 18,21 | 0,00% | - |
| 16.05.2025 | 17,40 | 18,21 | 17,40 | 18,21 | 0,44% | - |
| 15.05.2025 | 18,15 | 18,21 | 18,11 | 18,13 | -0,11% | - |
| 14.05.2025 | 18,14 | 18,21 | 18,13 | 18,15 | 0,06% | - |
| 13.05.2025 | 17,93 | 18,17 | 17,91 | 18,14 | 1,17% | - |
| 12.05.2025 | 18,04 | 18,16 | 17,91 | 17,93 | -0,44% | - |
| 09.05.2025 | 18,07 | 18,14 | 17,99 | 18,01 | -0,33% | - |
| 08.05.2025 | 18,11 | 18,12 | 18,06 | 18,07 | -0,06% | - |
| 07.05.2025 | 17,99 | 18,11 | 17,96 | 18,08 | 0,56% | - |
| 06.05.2025 | 17,90 | 18,00 | 17,90 | 17,98 | 0,33% | - |
| 05.05.2025 | 17,97 | 18,10 | 17,90 | 17,92 | -0,33% | - |
| 02.05.2025 | 17,61 | 18,05 | 17,60 | 17,98 | 2,33% | - |
| 30.04.2025 | 17,61 | 17,64 | 17,57 | 17,57 | 0,34% | - |
| 29.04.2025 | 18,17 | 18,17 | 17,48 | 17,51 | -3,63% | - |
| 28.04.2025 | 18,16 | 18,23 | 18,12 | 18,17 | 0,06% | - |
| 25.04.2025 | 18,11 | 18,17 | 17,91 | 18,16 | 0,28% | - |
| 24.04.2025 | 17,79 | 18,16 | 17,79 | 18,11 | 1,74% | - |
| 23.04.2025 | 17,82 | 17,86 | 17,74 | 17,80 | -0,17% | - |
| 22.04.2025 | 17,79 | 17,85 | 17,73 | 17,83 | 0,39% | - |
| 17.04.2025 | 17,76 | 17,81 | 17,67 | 17,76 | 0,00% | - |
| 16.04.2025 | 17,64 | 17,80 | 17,58 | 17,76 | 0,62% | - |
| 15.04.2025 | 17,60 | 17,68 | 17,40 | 17,65 | 0,28% | - |
| 14.04.2025 | 17,55 | 17,62 | 17,52 | 17,60 | 0,23% | - |
| 11.04.2025 | 17,57 | 17,70 | 17,41 | 17,56 | -0,06% | - |
| 10.04.2025 | 17,47 | 18,01 | 17,43 | 17,57 | 0,63% | 150,00 |
| 09.04.2025 | 17,29 | 17,48 | 16,94 | 17,46 | 1,04% | - |
| 08.04.2025 | 16,03 | 17,48 | 16,03 | 17,28 | 7,73% | - |
| 07.04.2025 | 16,89 | 16,93 | 15,77 | 16,04 | -5,23% | - |
| 04.04.2025 | 17,65 | 17,65 | 16,35 | 16,93 | -4,11% | - |
| 03.04.2025 | 17,88 | 17,88 | 17,65 | 17,65 | -1,26% | - |
| 02.04.2025 | 17,93 | 17,98 | 17,83 | 17,88 | -0,28% | - |
| 01.04.2025 | 17,95 | 18,05 | 17,88 | 17,93 | 0,14% | - |
| 31.03.2025 | 18,03 | 18,10 | 17,90 | 17,90 | -0,42% | - |
| 28.03.2025 | 18,13 | 18,15 | 17,98 | 17,98 | -0,83% | - |
| 27.03.2025 | 18,18 | 18,23 | 18,10 | 18,13 | -0,28% | - |
| 26.03.2025 | 18,05 | 18,23 | 17,98 | 18,18 | 0,83% | - |
| 25.03.2025 | 17,35 | 18,15 | 17,35 | 18,03 | -0,41% | - |
| 24.03.2025 | 17,25 | 18,10 | 17,25 | 18,10 | 0,98% | - |
| 21.03.2025 | 17,90 | 18,00 | 17,88 | 17,93 | 0,42% | - |
| 20.03.2025 | 17,68 | 17,88 | 17,68 | 17,85 | 0,85% | - |
| 19.03.2025 | 16,75 | 17,83 | 16,75 | 17,70 | 1,58% | - |
| 18.03.2025 | 17,43 | 17,43 | 17,35 | 17,43 | 0,14% | - |
| 17.03.2025 | 17,30 | 17,45 | 17,30 | 17,40 | 0,58% | - |
| 14.03.2025 | 17,40 | 17,45 | 17,13 | 17,30 | -0,43% | - |
| 13.03.2025 | 17,30 | 17,40 | 17,30 | 17,38 | 0,29% | - |
| 12.03.2025 | 17,38 | 17,45 | 17,30 | 17,33 | -0,14% | - |
| 11.03.2025 | 16,50 | 17,48 | 16,50 | 17,35 | 0,87% | - |
| 10.03.2025 | 17,33 | 17,50 | 17,20 | 17,20 | -0,72% | - |
| 07.03.2025 | 17,28 | 17,43 | 17,25 | 17,33 | 0,14% | - |
| 06.03.2025 | 17,28 | 17,43 | 17,25 | 17,30 | 0,29% | - |
| 05.03.2025 | 15,80 | 17,35 | 15,80 | 17,25 | 4,70% | - |
| 04.03.2025 | 16,83 | 16,93 | 16,43 | 16,48 | -2,08% | - |
| 03.03.2025 | 17,10 | 17,23 | 16,73 | 16,83 | -1,46% | - |
| 28.02.2025 | 17,70 | 17,73 | 17,08 | 17,08 | -3,67% | - |
| 27.02.2025 | 17,95 | 17,95 | 17,60 | 17,73 | -1,25% | - |
| 26.02.2025 | 18,18 | 18,20 | 17,85 | 17,95 | -1,24% | - |
| 25.02.2025 | 18,33 | 18,35 | 18,15 | 18,18 | -0,68% | - |
| 24.02.2025 | 18,00 | 18,33 | 17,95 | 18,30 | 1,67% | - |
| 21.02.2025 | 17,88 | 18,05 | 17,85 | 18,00 | 0,70% | - |
| 20.02.2025 | 18,18 | 18,38 | 17,80 | 17,88 | -1,65% | - |
| 19.02.2025 | 18,25 | 18,40 | 18,08 | 18,18 | -0,27% | - |
| 18.02.2025 | 17,45 | 18,65 | 17,45 | 18,23 | 0,28% | - |
| 17.02.2025 | 16,75 | 18,25 | 16,75 | 18,18 | 3,86% | - |
| 14.02.2025 | 17,00 | 17,55 | 17,00 | 17,50 | 2,64% | - |
| 13.02.2025 | 17,28 | 17,48 | 16,95 | 17,05 | -1,16% | - |
| 12.02.2025 | 16,88 | 17,28 | 16,88 | 17,25 | 2,22% | - |
| 11.02.2025 | 16,73 | 16,90 | 16,68 | 16,88 | 0,90% | - |
| 10.02.2025 | 16,33 | 16,78 | 16,33 | 16,73 | 2,45% | - |
| 07.02.2025 | 16,33 | 16,38 | 16,25 | 16,33 | 0,00% | - |
| 06.02.2025 | 16,18 | 16,35 | 16,15 | 16,33 | 0,93% | - |
| 05.02.2025 | 16,08 | 16,28 | 16,05 | 16,18 | 0,62% | - |
| 04.02.2025 | 16,00 | 16,15 | 16,00 | 16,08 | 0,47% | - |
| 03.02.2025 | 16,23 | 16,28 | 16,00 | 16,00 | -1,54% | - |
| 31.01.2025 | 15,60 | 16,30 | 15,60 | 16,25 | -0,15% | - |
| 30.01.2025 | 16,43 | 16,45 | 16,25 | 16,28 | -0,91% | - |