18,140€
-0,49%
Echtzeit-Aktienkurs Kofola Ceskoslovensko AS
Bid:
Ask:
Aktienkurse zur Kofola Ceskoslovensko AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 18,19 | 18,23 | 18,12 | 18,14 | -0,49% | - |
| 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% | - |
| 29.01.2025 | 16,53 | 16,53 | 16,38 | 16,40 | -0,76% | - |
| 28.01.2025 | 16,43 | 16,53 | 16,35 | 16,53 | 0,61% | - |
| 27.01.2025 | 16,55 | 16,55 | 16,38 | 16,43 | -1,05% | - |
| 24.01.2025 | 16,48 | 16,60 | 16,43 | 16,60 | 0,76% | - |
| 23.01.2025 | 16,55 | 16,58 | 16,43 | 16,48 | -0,45% | - |
| 22.01.2025 | 16,53 | 16,60 | 16,48 | 16,55 | 0,15% | - |
| 21.01.2025 | 16,48 | 16,53 | 16,30 | 16,53 | 0,15% | - |
| 20.01.2025 | 16,38 | 16,50 | 16,25 | 16,50 | 0,76% | - |
| 17.01.2025 | 16,20 | 16,40 | 16,13 | 16,38 | 1,08% | - |
| 16.01.2025 | 16,23 | 16,28 | 16,08 | 16,20 | -0,31% | - |
| 15.01.2025 | 16,05 | 16,28 | 16,03 | 16,25 | 1,25% | - |
| 14.01.2025 | 16,05 | 16,05 | 15,93 | 16,05 | 0,00% | - |
| 13.01.2025 | 16,13 | 16,13 | 15,98 | 16,05 | -0,47% | - |
| 10.01.2025 | 16,03 | 16,18 | 16,00 | 16,13 | 0,62% | - |
| 09.01.2025 | 15,55 | 16,03 | 15,55 | 16,03 | 3,05% | - |
| 08.01.2025 | 15,85 | 15,93 | 15,55 | 15,55 | -1,89% | - |
| 07.01.2025 | 15,85 | 15,90 | 15,83 | 15,85 | 0,00% | - |
| 06.01.2025 | 15,90 | 15,90 | 15,73 | 15,85 | -0,31% | - |
| 03.01.2025 | 15,78 | 15,93 | 15,70 | 15,90 | 0,79% | - |
| 02.01.2025 | 15,60 | 15,83 | 15,58 | 15,78 | 1,12% | 310,00 |
| 30.12.2024 | 15,63 | 15,78 | 15,48 | 15,60 | -0,16% | - |
| 27.12.2024 | 15,63 | 15,68 | 15,55 | 15,63 | 0,00% | - |
| 23.12.2024 | 15,65 | 15,68 | 15,58 | 15,63 | 0,00% | - |
| 20.12.2024 | 15,68 | 15,73 | 15,58 | 15,63 | -0,64% | - |
| 19.12.2024 | 15,43 | 15,73 | 15,40 | 15,73 | 1,94% | - |
| 18.12.2024 | 15,20 | 15,53 | 15,20 | 15,43 | 1,48% | - |
| 17.12.2024 | 15,50 | 15,53 | 15,20 | 15,20 | -1,94% | - |
| 16.12.2024 | 15,45 | 15,58 | 15,45 | 15,50 | 0,32% | - |
| 13.12.2024 | 15,43 | 15,48 | 15,43 | 15,45 | 0,16% | - |
| 12.12.2024 | 15,38 | 15,48 | 15,38 | 15,43 | 0,33% | - |
| 11.12.2024 | 15,38 | 15,43 | 15,38 | 15,38 | 0,00% | - |
| 10.12.2024 | 15,35 | 15,48 | 15,33 | 15,38 | 0,16% | - |
| 09.12.2024 | 15,35 | 15,43 | 15,33 | 15,35 | 0,00% | - |
| 06.12.2024 | 15,33 | 15,38 | 15,33 | 15,35 | 0,16% | - |
| 05.12.2024 | 15,35 | 15,40 | 15,20 | 15,33 | -0,16% | - |
| 04.12.2024 | 15,25 | 15,35 | 15,23 | 15,35 | 0,66% | - |
| 03.12.2024 | 15,08 | 15,25 | 15,03 | 15,25 | 1,16% | - |
| 02.12.2024 | 15,03 | 15,08 | 14,88 | 15,08 | 0,33% | - |
| 29.11.2024 | 14,95 | 15,05 | 14,93 | 15,03 | 0,50% | - |