105,800€
-0,45%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 106,51 | 108,23 | 104,50 | 105,80 | -0,45% | 202,00 |
| 11.11.2026 | 104,60 | 106,34 | 104,34 | 106,28 | 0,93% | 51,00 |
| 10.11.2026 | 105,10 | 105,69 | 104,00 | 105,30 | 0,57% | 56,00 |
| 09.11.2026 | 104,71 | 105,20 | 102,63 | 104,70 | 0,44% | 1.117,00 |
| 06.11.2026 | 103,81 | 105,70 | 100,48 | 104,24 | 0,00% | 289,00 |
| 05.11.2026 | 103,51 | 106,06 | 103,01 | 104,24 | 1,05% | 402,00 |
| 04.11.2026 | 99,60 | 104,24 | 99,55 | 103,16 | 3,86% | 2.198,00 |
| 03.11.2026 | 102,70 | 102,70 | 96,01 | 99,33 | -3,84% | 5.831,00 |
| 02.11.2026 | 101,50 | 103,57 | 101,21 | 103,30 | 1,81% | 1.785,00 |
| 30.10.2026 | 99,90 | 102,68 | 99,90 | 101,46 | 2,23% | 1.912,00 |
| 29.10.2026 | 100,45 | 101,04 | 98,15 | 99,25 | -2,99% | 75,00 |
| 28.10.2026 | 99,85 | 102,30 | 98,95 | 102,30 | 2,65% | - |
| 27.10.2026 | 100,65 | 101,00 | 97,37 | 99,66 | -0,82% | 28,00 |
| 26.10.2026 | 99,26 | 101,62 | 98,90 | 100,48 | 1,45% | 20,00 |
| 23.10.2026 | 101,70 | 101,90 | 99,01 | 99,04 | -2,79% | 392,00 |
| 22.10.2026 | 97,65 | 102,10 | 96,61 | 101,88 | 3,76% | 634,00 |
| 21.10.2026 | 101,11 | 102,21 | 98,14 | 98,19 | -2,72% | 1.813,00 |
| 20.10.2026 | 99,75 | 101,07 | 99,55 | 100,94 | 1,16% | 174,00 |
| 19.10.2026 | 100,10 | 101,26 | 99,08 | 99,79 | -0,16% | 53,00 |
| 16.10.2026 | 97,56 | 100,08 | 95,17 | 99,94 | 2,14% | 262,00 |
| 15.10.2026 | 97,92 | 98,08 | 97,82 | 97,85 | 1,80% | - |
| 14.10.2026 | 94,15 | 96,92 | 93,53 | 96,12 | 2,12% | 28,00 |
| 13.10.2026 | 94,20 | 95,55 | 93,93 | 94,12 | -0,08% | 4.358,00 |
| 12.10.2026 | 93,35 | 94,24 | 93,00 | 94,20 | 1,21% | 88,00 |
| 09.10.2026 | 92,41 | 93,52 | 91,28 | 93,07 | 0,66% | 215,00 |
| 08.10.2026 | 89,86 | 93,52 | 89,46 | 92,46 | 2,63% | 382,00 |
| 07.10.2026 | 90,45 | 91,94 | 89,76 | 90,09 | -0,33% | - |
| 06.10.2026 | 90,65 | 91,81 | 89,50 | 90,39 | -0,07% | 50,00 |
| 05.10.2026 | 90,20 | 91,00 | 89,38 | 90,45 | 0,70% | 1.696,00 |
| 02.10.2026 | 89,85 | 91,92 | 89,42 | 89,82 | 0,20% | 44,00 |
| 01.10.2026 | 89,95 | 90,62 | 88,50 | 89,64 | -0,14% | 158,00 |
| 30.09.2026 | 90,55 | 91,10 | 88,83 | 89,77 | -0,50% | - |
| 29.09.2026 | 88,10 | 91,30 | 88,10 | 90,22 | -0,28% | 42,00 |
| 28.09.2026 | 89,10 | 90,63 | 88,73 | 90,47 | 1,32% | 215,00 |
| 25.09.2026 | 88,25 | 89,70 | 87,60 | 89,29 | 1,28% | 115,00 |
| 24.09.2026 | 87,30 | 89,20 | 87,20 | 88,16 | 0,69% | 224,00 |
| 23.09.2026 | 89,60 | 89,95 | 86,96 | 87,56 | -2,01% | 90,00 |
| 22.09.2026 | 87,60 | 89,74 | 87,60 | 89,36 | 1,92% | 1.952,00 |
| 21.09.2026 | 87,30 | 88,15 | 86,63 | 87,68 | 0,93% | 638,00 |
| 18.09.2026 | 87,65 | 87,86 | 86,61 | 86,87 | -0,78% | 252,00 |
| 17.09.2026 | 90,20 | 90,35 | 87,25 | 87,55 | -2,30% | 2.930,00 |
| 16.09.2026 | 89,35 | 90,15 | 89,00 | 89,61 | 0,38% | - |
| 15.09.2026 | 90,45 | 90,90 | 89,17 | 89,27 | -1,52% | - |
| 14.09.2026 | 88,80 | 91,15 | 88,75 | 90,65 | 2,26% | 378,00 |
| 11.09.2026 | 88,95 | 89,99 | 88,33 | 88,64 | 0,02% | 562,00 |
| 10.09.2026 | 89,55 | 90,39 | 88,30 | 88,62 | -0,72% | 54,00 |
| 09.09.2026 | 91,50 | 91,55 | 89,13 | 89,26 | -2,62% | 874,00 |
| 08.09.2026 | 90,85 | 92,63 | 90,40 | 91,67 | 0,57% | 410,00 |
| 07.09.2026 | 90,70 | 91,40 | 90,55 | 91,15 | 0,07% | 478,00 |
| 04.09.2026 | 93,80 | 93,80 | 90,90 | 91,09 | -2,97% | 2.192,00 |
| 03.09.2026 | 93,15 | 94,02 | 92,35 | 93,88 | 0,95% | 50,00 |
| 02.09.2026 | 92,90 | 93,62 | 91,95 | 93,00 | 0,16% | 348,00 |
| 01.09.2026 | 93,15 | 93,95 | 92,42 | 92,85 | -0,17% | 84,00 |
| 31.08.2026 | 93,95 | 94,25 | 92,82 | 93,01 | -1,28% | 42,00 |
| 28.08.2026 | 92,15 | 94,41 | 92,15 | 94,22 | 2,28% | 103,00 |
| 27.08.2026 | 93,65 | 93,75 | 91,58 | 92,12 | -1,50% | 30,00 |
| 26.08.2026 | 94,15 | 95,84 | 93,22 | 93,52 | -0,62% | 88,00 |
| 25.08.2026 | 94,50 | 94,75 | 93,45 | 94,10 | -0,34% | 376,00 |
| 24.08.2026 | 92,25 | 94,76 | 92,25 | 94,42 | 2,06% | 88,00 |
| 21.08.2026 | 91,50 | 92,99 | 91,15 | 92,51 | 1,10% | 44,00 |
| 20.08.2026 | 91,74 | 92,35 | 91,07 | 91,50 | 0,15% | - |
| 19.08.2026 | 92,76 | 93,18 | 91,22 | 91,36 | 14,19% | - |
| 05.05.2026 | 79,15 | 80,80 | 78,41 | 80,00 | 1,36% | 281,00 |
| 04.05.2026 | 80,35 | 80,45 | 78,41 | 78,93 | -2,29% | 792,00 |
| 30.04.2026 | 79,86 | 81,66 | 79,75 | 80,78 | 0,59% | 369,00 |
| 29.04.2026 | 83,25 | 83,30 | 79,82 | 80,31 | -3,27% | 435,00 |
| 28.04.2026 | 82,15 | 85,99 | 82,15 | 83,02 | 1,21% | 3.332,00 |
| 27.04.2026 | 83,50 | 83,65 | 81,87 | 82,03 | -1,94% | 330,00 |
| 24.04.2026 | 82,80 | 84,05 | 82,65 | 83,65 | 1,34% | 17,00 |
| 23.04.2026 | 81,19 | 83,56 | 81,15 | 82,55 | 0,43% | 755,00 |
| 22.04.2026 | 82,05 | 82,73 | 81,40 | 82,19 | 0,67% | 179,00 |
| 21.04.2026 | 83,30 | 83,30 | 81,49 | 81,64 | -1,10% | 115,00 |
| 20.04.2026 | 83,25 | 84,03 | 82,44 | 82,55 | -1,70% | 772,00 |
| 17.04.2026 | 82,40 | 84,22 | 81,61 | 83,97 | 2,23% | 302,00 |
| 16.04.2026 | 81,60 | 83,19 | 81,30 | 82,14 | 0,77% | 245,00 |
| 15.04.2026 | 81,75 | 82,25 | 81,08 | 81,51 | -0,31% | 78,00 |
| 14.04.2026 | 82,60 | 83,31 | 81,75 | 81,76 | -1,10% | 144,00 |
| 13.04.2026 | 82,80 | 83,61 | 82,17 | 82,67 | -0,57% | 262,00 |
| 10.04.2026 | 83,65 | 84,10 | 82,69 | 83,14 | -0,67% | - |
| 09.04.2026 | 83,50 | 84,50 | 82,10 | 83,71 | 0,20% | 92,00 |
| 08.04.2026 | 80,50 | 83,76 | 80,50 | 83,54 | 4,01% | 519,00 |
| 07.04.2026 | 81,35 | 81,35 | 80,00 | 80,32 | 0,21% | 219,00 |
| 02.04.2026 | 79,21 | 80,62 | 79,20 | 80,15 | 0,45% | 118,00 |
| 01.04.2026 | 78,70 | 79,99 | 77,45 | 79,79 | 1,66% | 414,00 |
| 31.03.2026 | 80,15 | 80,65 | 77,93 | 78,49 | -1,26% | 412,00 |
| 30.03.2026 | 79,75 | 81,25 | 78,59 | 79,49 | -0,16% | 121,00 |
| 27.03.2026 | 80,70 | 81,70 | 79,44 | 79,62 | -1,04% | 54,00 |
| 26.03.2026 | 80,40 | 81,96 | 80,11 | 80,46 | -0,22% | 116,00 |
| 25.03.2026 | 80,30 | 81,07 | 79,73 | 80,64 | 1,49% | 188,00 |
| 24.03.2026 | 79,85 | 80,75 | 79,43 | 79,45 | -0,33% | 903,00 |
| 23.03.2026 | 79,00 | 81,70 | 78,75 | 79,71 | 0,42% | 472,00 |
| 20.03.2026 | 81,65 | 82,90 | 79,03 | 79,38 | -2,93% | 83,00 |
| 19.03.2026 | 83,86 | 84,35 | 80,67 | 81,77 | -2,41% | 394,00 |
| 18.03.2026 | 87,76 | 88,35 | 83,61 | 83,79 | -4,08% | 157,00 |
| 17.03.2026 | 87,15 | 88,80 | 87,15 | 87,35 | -0,11% | 77,00 |
| 16.03.2026 | 87,80 | 89,08 | 87,31 | 87,45 | -0,62% | 809,00 |
| 13.03.2026 | 88,00 | 88,88 | 87,45 | 88,00 | 0,08% | 2.753,00 |
| 12.03.2026 | 86,85 | 88,72 | 86,85 | 87,93 | 0,63% | 337,00 |
| 11.03.2026 | 87,70 | 88,10 | 85,78 | 87,38 | -0,27% | 136,00 |
| 10.03.2026 | 87,55 | 88,54 | 86,99 | 87,62 | 0,34% | 180,00 |