19,945€
-0,08%
Echtzeit-Aktienkurs Kofola Ceskoslovensko AS
Bid:
Ask:
Aktienkurse zur Kofola Ceskoslovensko AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 19,93 | 20,08 | 19,90 | 19,95 | -0,08% | - |
| 20.06.2025 | 19,94 | 20,03 | 19,92 | 19,96 | 0,13% | - |
| 19.06.2025 | 19,72 | 19,99 | 19,66 | 19,94 | 1,06% | - |
| 18.06.2025 | 19,67 | 19,79 | 19,66 | 19,73 | 0,33% | - |
| 17.06.2025 | 19,67 | 19,75 | 19,52 | 19,66 | -0,28% | - |
| 16.06.2025 | 19,28 | 19,76 | 19,26 | 19,72 | 2,26% | - |
| 13.06.2025 | 19,43 | 19,45 | 19,18 | 19,28 | -0,77% | 18,00 |
| 12.06.2025 | 19,55 | 19,60 | 19,40 | 19,43 | -0,61% | - |
| 11.06.2025 | 19,70 | 19,74 | 19,41 | 19,55 | -0,96% | - |
| 10.06.2025 | 19,86 | 19,86 | 19,64 | 19,74 | -0,43% | - |
| 09.06.2025 | 19,50 | 19,86 | 19,50 | 19,83 | 1,67% | - |
| 06.06.2025 | 19,79 | 19,96 | 19,49 | 19,50 | -1,42% | - |
| 05.06.2025 | 19,75 | 19,87 | 19,74 | 19,78 | 0,18% | - |
| 04.06.2025 | 19,68 | 19,75 | 19,68 | 19,75 | 0,33% | - |
| 03.06.2025 | 19,53 | 19,75 | 19,52 | 19,68 | 0,66% | - |
| 02.06.2025 | 19,30 | 19,63 | 19,26 | 19,55 | 1,19% | - |
| 30.05.2025 | 19,20 | 19,41 | 19,15 | 19,32 | 0,63% | - |
| 29.05.2025 | 18,97 | 19,22 | 18,96 | 19,20 | 1,21% | - |
| 28.05.2025 | 18,94 | 18,99 | 18,87 | 18,97 | 0,11% | - |
| 27.05.2025 | 18,98 | 19,05 | 18,88 | 18,95 | -0,21% | - |
| 26.05.2025 | 18,82 | 19,00 | 18,64 | 18,99 | 1,33% | - |
| 23.05.2025 | 18,82 | 18,83 | 18,61 | 18,74 | 0,05% | - |
| 22.05.2025 | 18,19 | 18,75 | 18,19 | 18,73 | 2,97% | - |
| 21.05.2025 | 18,27 | 18,28 | 18,17 | 18,19 | -0,44% | - |
| 20.05.2025 | 18,26 | 18,29 | 18,12 | 18,27 | 0,00% | - |
| 19.05.2025 | 18,19 | 18,27 | 18,12 | 18,27 | 0,27% | - |
| 16.05.2025 | 18,20 | 18,22 | 18,14 | 18,22 | 0,11% | - |
| 15.05.2025 | 18,16 | 18,22 | 18,12 | 18,20 | 0,11% | - |
| 14.05.2025 | 18,11 | 18,20 | 18,11 | 18,18 | 0,39% | - |
| 13.05.2025 | 17,91 | 18,19 | 17,90 | 18,11 | 0,89% | - |
| 12.05.2025 | 18,14 | 18,16 | 17,91 | 17,95 | -0,55% | - |
| 09.05.2025 | 18,10 | 18,15 | 17,99 | 18,05 | -0,33% | - |
| 08.05.2025 | 18,19 | 18,19 | 18,10 | 18,11 | -0,11% | - |
| 07.05.2025 | 17,98 | 18,14 | 17,94 | 18,13 | 1,06% | - |
| 06.05.2025 | 17,94 | 18,02 | 17,92 | 17,94 | -0,11% | - |
| 05.05.2025 | 17,98 | 18,10 | 17,90 | 17,96 | -0,33% | - |
| 02.05.2025 | 17,60 | 18,05 | 17,55 | 18,02 | 3,03% | - |
| 30.04.2025 | 17,48 | 17,69 | 17,38 | 17,49 | 0,00% | - |
| 29.04.2025 | 18,20 | 18,20 | 17,46 | 17,49 | -3,80% | - |
| 28.04.2025 | 18,19 | 18,23 | 18,12 | 18,18 | -0,27% | - |
| 25.04.2025 | 18,14 | 18,26 | 17,91 | 18,23 | 0,50% | - |
| 24.04.2025 | 17,79 | 18,15 | 17,77 | 18,14 | 1,97% | - |
| 23.04.2025 | 18,04 | 18,06 | 17,74 | 17,79 | -0,39% | - |
| 22.04.2025 | 17,67 | 17,88 | 17,65 | 17,86 | 0,28% | - |
| 17.04.2025 | 17,82 | 17,87 | 17,68 | 17,81 | 0,51% | - |
| 16.04.2025 | 17,59 | 17,80 | 17,49 | 17,72 | 0,28% | - |
| 15.04.2025 | 17,59 | 17,69 | 17,40 | 17,67 | 0,45% | - |
| 14.04.2025 | 17,73 | 17,74 | 17,53 | 17,59 | -0,45% | - |
| 11.04.2025 | 17,59 | 17,69 | 17,42 | 17,67 | 0,45% | - |
| 10.04.2025 | 17,45 | 18,00 | 17,39 | 17,59 | 0,23% | - |
| 09.04.2025 | 16,96 | 17,58 | 16,91 | 17,55 | 2,51% | - |
| 08.04.2025 | 16,03 | 17,48 | 16,03 | 17,12 | 6,80% | - |
| 07.04.2025 | 16,57 | 16,77 | 15,78 | 16,03 | -4,44% | 228,00 |
| 04.04.2025 | 17,68 | 17,73 | 16,33 | 16,78 | -5,23% | - |
| 03.04.2025 | 17,78 | 17,80 | 17,65 | 17,70 | -1,26% | - |
| 02.04.2025 | 17,93 | 17,98 | 17,83 | 17,93 | 0,00% | - |
| 01.04.2025 | 18,00 | 18,08 | 17,88 | 17,93 | -0,28% | - |
| 31.03.2025 | 17,95 | 18,13 | 17,88 | 17,98 | -0,14% | - |
| 28.03.2025 | 18,13 | 18,13 | 17,98 | 18,00 | -0,69% | - |
| 27.03.2025 | 18,13 | 18,30 | 18,08 | 18,13 | 0,00% | - |
| 26.03.2025 | 18,05 | 18,23 | 17,98 | 18,13 | 0,42% | - |
| 25.03.2025 | 18,08 | 18,15 | 17,98 | 18,05 | -0,14% | 9,00 |
| 24.03.2025 | 18,05 | 18,15 | 17,90 | 18,08 | 0,42% | - |
| 21.03.2025 | 17,85 | 18,00 | 17,85 | 18,00 | 0,70% | - |
| 20.03.2025 | 17,78 | 17,90 | 17,68 | 17,88 | 0,70% | - |
| 19.03.2025 | 17,50 | 17,83 | 17,40 | 17,75 | 1,57% | - |
| 18.03.2025 | 17,45 | 17,50 | 17,38 | 17,48 | 0,14% | - |
| 17.03.2025 | 17,35 | 17,48 | 17,35 | 17,45 | 0,58% | - |
| 14.03.2025 | 17,48 | 17,48 | 17,13 | 17,35 | -0,43% | 58,00 |
| 13.03.2025 | 17,33 | 17,43 | 17,30 | 17,43 | 0,43% | - |
| 12.03.2025 | 17,53 | 17,53 | 17,30 | 17,35 | -0,43% | - |
| 11.03.2025 | 17,38 | 17,48 | 17,28 | 17,43 | 0,58% | - |
| 10.03.2025 | 17,43 | 17,50 | 17,18 | 17,33 | -0,57% | - |
| 07.03.2025 | 17,35 | 17,43 | 17,25 | 17,43 | 0,43% | - |
| 06.03.2025 | 17,38 | 17,48 | 17,28 | 17,35 | -0,14% | - |
| 05.03.2025 | 16,60 | 17,38 | 16,50 | 17,38 | 4,83% | - |
| 04.03.2025 | 16,80 | 16,93 | 16,43 | 16,58 | -1,34% | - |
| 03.03.2025 | 17,20 | 17,23 | 16,73 | 16,80 | -2,18% | - |
| 28.02.2025 | 17,75 | 17,78 | 17,08 | 17,18 | -3,38% | - |
| 27.02.2025 | 18,03 | 18,03 | 17,60 | 17,78 | -1,25% | - |
| 26.02.2025 | 18,25 | 18,25 | 17,88 | 18,00 | -1,10% | 18,00 |
| 25.02.2025 | 18,35 | 18,38 | 18,13 | 18,20 | -0,68% | - |
| 24.02.2025 | 18,05 | 18,38 | 18,03 | 18,33 | 2,09% | 45,00 |
| 21.02.2025 | 17,88 | 18,10 | 17,88 | 17,95 | 0,42% | - |
| 20.02.2025 | 18,30 | 18,38 | 17,83 | 17,88 | -2,32% | - |
| 19.02.2025 | 18,28 | 18,43 | 18,10 | 18,30 | 0,14% | - |
| 18.02.2025 | 18,20 | 18,63 | 18,08 | 18,28 | 0,41% | - |
| 17.02.2025 | 17,58 | 18,28 | 17,50 | 18,20 | 3,56% | 100,00 |
| 14.02.2025 | 17,05 | 17,63 | 17,05 | 17,58 | 2,93% | 20,00 |
| 13.02.2025 | 17,35 | 17,48 | 16,95 | 17,08 | -1,44% | 100,00 |
| 12.02.2025 | 16,93 | 17,33 | 16,93 | 17,33 | 2,36% | - |
| 11.02.2025 | 16,75 | 16,93 | 16,68 | 16,93 | 1,04% | - |
| 10.02.2025 | 16,40 | 16,78 | 16,40 | 16,75 | 2,45% | - |
| 07.02.2025 | 16,40 | 16,40 | 16,18 | 16,35 | -0,30% | - |
| 06.02.2025 | 16,30 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 05.02.2025 | 16,10 | 16,30 | 16,08 | 16,30 | 1,09% | - |
| 04.02.2025 | 16,08 | 16,15 | 16,00 | 16,13 | 0,31% | - |
| 03.02.2025 | 16,15 | 16,28 | 15,98 | 16,08 | -1,23% | - |
| 31.01.2025 | 16,40 | 16,43 | 16,25 | 16,28 | -0,76% | - |
| 30.01.2025 | 16,40 | 16,43 | 16,25 | 16,40 | 0,00% | - |