88,320$
0,58%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 86,81 | 88,44 | 86,08 | 88,30 | 0,56% | 1.662.575,00 |
| 15.05.2025 | 86,91 | 88,11 | 86,89 | 87,81 | 1,37% | 2.140.385,00 |
| 14.05.2025 | 87,13 | 87,27 | 85,65 | 86,62 | -0,88% | 1.907.183,00 |
| 13.05.2025 | 87,40 | 88,14 | 87,28 | 87,39 | -0,32% | 1.413.436,00 |
| 12.05.2025 | 88,84 | 88,87 | 86,82 | 87,67 | -2,04% | 1.607.316,00 |
| 09.05.2025 | 89,80 | 90,05 | 89,35 | 89,50 | -0,31% | 1.500.672,00 |
| 08.05.2025 | 91,08 | 91,37 | 89,71 | 89,78 | -1,39% | 1.495.802,00 |
| 07.05.2025 | 90,63 | 91,36 | 90,23 | 91,05 | 0,60% | 1.484.589,00 |
| 06.05.2025 | 90,52 | 90,92 | 89,80 | 90,51 | 0,72% | 1.764.973,00 |
| 05.05.2025 | 89,36 | 90,03 | 88,29 | 89,86 | 0,17% | 911.093,00 |
| 02.05.2025 | 90,65 | 90,65 | 89,61 | 89,71 | 0,19% | 1.704.270,00 |
| 01.05.2025 | 90,27 | 90,27 | 89,31 | 89,54 | -1,32% | 1.525.352,00 |
| 30.04.2025 | 89,73 | 90,92 | 88,88 | 90,74 | 2,04% | 2.044.297,00 |
| 29.04.2025 | 88,06 | 89,00 | 87,06 | 88,93 | 1,03% | 1.410.985,00 |
| 28.04.2025 | 87,91 | 88,25 | 87,32 | 88,02 | 0,16% | 1.651.464,00 |
| 25.04.2025 | 88,04 | 88,46 | 87,06 | 87,88 | -0,31% | 1.546.415,00 |
| 24.04.2025 | 89,48 | 89,55 | 88,05 | 88,15 | -0,78% | 1.864.168,00 |
| 23.04.2025 | 90,47 | 90,47 | 87,95 | 88,84 | -2,06% | 3.369.350,00 |
| 22.04.2025 | 89,69 | 91,04 | 89,63 | 90,71 | 2,53% | 1.766.317,00 |
| 21.04.2025 | 89,02 | 89,37 | 87,56 | 88,47 | -0,94% | 1.662.088,00 |
| 17.04.2025 | 88,09 | 89,76 | 88,04 | 89,31 | 1,60% | 1.472.082,00 |
| 16.04.2025 | 90,07 | 90,67 | 87,39 | 87,90 | -0,48% | 2.903.816,00 |
| 15.04.2025 | 88,24 | 89,17 | 88,07 | 88,32 | 0,41% | 1.466.624,00 |
| 14.04.2025 | 86,91 | 88,16 | 86,90 | 87,96 | 1,57% | 1.648.084,00 |
| 11.04.2025 | 86,56 | 87,15 | 85,60 | 86,60 | 1,82% | 2.756.288,00 |
| 10.04.2025 | 86,46 | 86,59 | 83,95 | 85,05 | 0,00% | 3.284.160,00 |
| 09.04.2025 | 83,47 | 85,88 | 81,00 | 85,05 | 3,92% | 6.322.724,00 |
| 08.04.2025 | 84,64 | 85,18 | 81,41 | 81,84 | -1,39% | 3.002.795,00 |
| 07.04.2025 | 82,38 | 85,77 | 82,25 | 82,99 | -1,12% | 3.812.859,00 |
| 04.04.2025 | 89,37 | 89,65 | 83,90 | 83,93 | -6,56% | 3.856.731,00 |
| 03.04.2025 | 89,30 | 91,29 | 89,07 | 89,82 | 2,76% | 3.814.781,00 |
| 02.04.2025 | 86,87 | 87,48 | 86,50 | 87,41 | 0,26% | 1.425.206,00 |
| 01.04.2025 | 86,86 | 87,28 | 85,98 | 87,18 | 0,17% | 1.940.209,00 |
| 31.03.2025 | 86,50 | 87,40 | 86,41 | 87,03 | 0,85% | 2.874.871,00 |
| 28.03.2025 | 86,92 | 87,44 | 85,73 | 86,30 | 0,05% | 3.278.058,00 |
| 27.03.2025 | 84,95 | 86,40 | 84,95 | 86,26 | 1,04% | 2.213.094,00 |
| 26.03.2025 | 83,95 | 85,60 | 83,21 | 85,37 | 1,46% | 2.767.115,00 |
| 25.03.2025 | 84,34 | 84,65 | 83,62 | 84,14 | 0,42% | 4.059.920,00 |
| 24.03.2025 | 85,18 | 85,81 | 83,40 | 83,79 | -1,33% | 3.329.779,00 |
| 21.03.2025 | 85,40 | 87,07 | 84,46 | 84,92 | -0,75% | 13.187.743,00 |
| 20.03.2025 | 86,07 | 86,49 | 85,47 | 85,56 | -0,14% | 3.397.780,00 |
| 19.03.2025 | 85,56 | 85,86 | 84,77 | 85,68 | 0,11% | 2.275.641,00 |
| 18.03.2025 | 84,50 | 85,96 | 84,46 | 85,59 | 1,00% | 3.754.854,00 |
| 17.03.2025 | 84,07 | 85,13 | 83,82 | 84,74 | 1,61% | 2.878.156,00 |
| 14.03.2025 | 82,28 | 83,55 | 82,03 | 83,40 | 1,36% | 1.774.747,00 |
| 13.03.2025 | 82,52 | 82,96 | 81,93 | 82,28 | -0,77% | 2.072.101,00 |
| 12.03.2025 | 83,60 | 84,02 | 82,29 | 82,92 | -0,53% | 2.412.718,00 |
| 11.03.2025 | 80,95 | 83,83 | 80,70 | 83,36 | 2,98% | 3.608.402,00 |
| 10.03.2025 | 82,21 | 83,45 | 80,72 | 80,95 | -1,76% | 4.039.898,00 |
| 07.03.2025 | 84,27 | 84,58 | 81,72 | 82,40 | -2,47% | 4.142.444,00 |
| 06.03.2025 | 84,27 | 85,09 | 83,86 | 84,49 | -0,22% | 2.960.729,00 |
| 05.03.2025 | 83,50 | 84,73 | 82,70 | 84,67 | -1,32% | 4.551.806,00 |
| 04.03.2025 | 88,05 | 88,16 | 85,75 | 85,80 | -1,30% | 2.330.436,00 |
| 03.03.2025 | 86,36 | 87,73 | 86,21 | 86,93 | 0,78% | 1.914.407,00 |
| 28.02.2025 | 86,82 | 87,21 | 85,66 | 86,26 | 0,16% | 2.235.891,00 |
| 27.02.2025 | 85,51 | 86,48 | 85,22 | 86,12 | 0,05% | 2.049.693,00 |
| 26.02.2025 | 87,43 | 87,74 | 85,74 | 86,08 | -1,67% | 2.000.492,00 |
| 25.02.2025 | 87,01 | 88,15 | 86,74 | 87,54 | 0,47% | 2.287.171,00 |
| 24.02.2025 | 87,41 | 88,39 | 87,06 | 87,13 | -0,18% | 2.375.214,00 |
| 21.02.2025 | 87,01 | 87,59 | 86,57 | 87,29 | 0,85% | 1.774.426,00 |
| 20.02.2025 | 86,26 | 86,83 | 86,20 | 86,55 | -0,35% | 1.670.838,00 |
| 19.02.2025 | 86,38 | 87,03 | 86,11 | 86,85 | 0,13% | 1.508.146,00 |
| 18.02.2025 | 84,90 | 86,98 | 84,61 | 86,74 | 2,17% | 3.020.989,00 |
| 14.02.2025 | 82,74 | 85,61 | 82,74 | 84,90 | 2,65% | 2.466.598,00 |
| 13.02.2025 | 82,74 | 82,95 | 81,79 | 82,71 | 1,62% | 2.417.891,00 |
| 12.02.2025 | 81,24 | 81,52 | 80,70 | 81,39 | -0,17% | 1.590.708,00 |
| 11.02.2025 | 80,57 | 81,60 | 80,15 | 81,53 | 1,38% | 1.386.598,00 |
| 10.02.2025 | 80,48 | 80,63 | 80,04 | 80,42 | 0,49% | 1.466.640,00 |
| 07.02.2025 | 80,41 | 80,55 | 79,65 | 80,03 | -0,10% | 1.330.127,00 |
| 06.02.2025 | 80,52 | 80,52 | 79,39 | 80,11 | 1,25% | 1.404.046,00 |
| 05.02.2025 | 78,06 | 79,16 | 78,00 | 79,12 | 1,61% | 1.511.226,00 |
| 04.02.2025 | 77,79 | 78,54 | 77,40 | 77,87 | -0,37% | 1.450.403,00 |
| 03.02.2025 | 77,84 | 78,41 | 76,97 | 78,16 | -0,50% | 1.339.507,00 |
| 31.01.2025 | 78,88 | 79,29 | 78,31 | 78,55 | -0,97% | 1.470.362,00 |
| 30.01.2025 | 79,04 | 79,50 | 78,81 | 79,32 | 1,46% | 1.039.265,00 |
| 29.01.2025 | 77,47 | 78,57 | 77,47 | 78,18 | 0,80% | 965.688,00 |
| 28.01.2025 | 77,63 | 78,38 | 77,21 | 77,56 | -0,86% | 1.640.975,00 |
| 27.01.2025 | 76,79 | 78,58 | 76,60 | 78,23 | 1,89% | 2.246.832,00 |
| 24.01.2025 | 76,27 | 76,95 | 76,04 | 76,78 | 0,62% | 1.381.918,00 |
| 23.01.2025 | 77,09 | 77,20 | 76,24 | 76,31 | -0,97% | 1.256.775,00 |
| 22.01.2025 | 77,80 | 78,11 | 77,00 | 77,06 | -0,75% | 1.218.934,00 |
| 21.01.2025 | 77,77 | 78,59 | 77,27 | 77,64 | 0,74% | 1.627.595,00 |
| 17.01.2025 | 77,69 | 78,19 | 76,70 | 77,07 | 1,46% | 2.017.296,00 |
| 16.01.2025 | 76,27 | 76,47 | 74,84 | 75,96 | 0,36% | 1.192.705,00 |
| 15.01.2025 | 76,24 | 76,42 | 75,36 | 75,69 | 0,53% | 2.195.877,00 |
| 14.01.2025 | 74,03 | 75,35 | 73,78 | 75,29 | 2,09% | 1.560.049,00 |
| 13.01.2025 | 73,51 | 74,43 | 73,40 | 73,75 | 0,05% | 1.659.840,00 |
| 10.01.2025 | 75,44 | 76,25 | 73,59 | 73,71 | -2,90% | 1.953.463,00 |
| 08.01.2025 | 75,52 | 75,98 | 75,13 | 75,91 | 0,09% | 1.747.362,00 |
| 07.01.2025 | 76,24 | 76,68 | 75,71 | 75,84 | 0,20% | 937.373,00 |
| 06.01.2025 | 76,89 | 77,08 | 75,61 | 75,69 | -0,60% | 813.036,00 |
| 03.01.2025 | 76,94 | 77,24 | 76,10 | 76,15 | -0,52% | 787.848,00 |
| 02.01.2025 | 76,96 | 77,54 | 76,30 | 76,55 | -0,34% | 908.107,00 |
| 31.12.2024 | 76,85 | 76,98 | 76,23 | 76,81 | 0,76% | 1.455.558,00 |
| 30.12.2024 | 76,35 | 76,74 | 75,58 | 76,23 | -0,33% | 1.038.688,00 |
| 27.12.2024 | 76,13 | 76,68 | 76,13 | 76,48 | 0,04% | 989.058,00 |
| 26.12.2024 | 75,69 | 76,62 | 75,63 | 76,45 | 0,10% | 557.214,00 |
| 24.12.2024 | 75,85 | 76,38 | 75,26 | 76,37 | 0,78% | 920.524,00 |
| 23.12.2024 | 75,30 | 75,94 | 74,82 | 75,78 | 0,81% | 1.017.383,00 |
| 20.12.2024 | 74,23 | 76,00 | 74,23 | 75,17 | 0,62% | 2.985.607,00 |