105,800€
0,57%
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 | 106,60 | 107,40 | 105,70 | 105,90 | -0,47% | 230,00 |
| 11.11.2026 | 104,80 | 106,40 | 104,20 | 106,40 | 1,04% | - |
| 10.11.2026 | 105,10 | 105,80 | 104,00 | 105,30 | 0,57% | 1.140,00 |
| 09.11.2026 | 104,70 | 105,50 | 103,00 | 104,70 | 0,48% | 900,00 |
| 06.11.2026 | 103,80 | 105,70 | 101,40 | 104,20 | -0,38% | 105,00 |
| 05.11.2026 | 103,30 | 106,00 | 103,20 | 104,60 | 1,06% | 3.152,00 |
| 04.11.2026 | 99,55 | 104,30 | 99,40 | 103,50 | 3,81% | 5.676,00 |
| 03.11.2026 | 102,70 | 102,70 | 97,15 | 99,70 | -3,39% | 110.268,00 |
| 02.11.2026 | 102,10 | 103,60 | 101,30 | 103,20 | 1,78% | 4.945,00 |
| 30.10.2026 | 99,90 | 102,70 | 99,90 | 101,40 | 1,20% | 2.160,00 |
| 29.10.2026 | 100,45 | 101,60 | 98,30 | 100,20 | 0,35% | - |
| 28.10.2026 | 99,75 | 100,55 | 98,95 | 99,85 | 0,00% | - |
| 27.10.2026 | 100,65 | 101,00 | 99,40 | 99,85 | -0,60% | - |
| 26.10.2026 | 99,05 | 100,70 | 99,00 | 100,45 | 1,77% | - |
| 23.10.2026 | 101,80 | 101,90 | 98,70 | 98,70 | -3,05% | 980,00 |
| 22.10.2026 | 97,65 | 102,10 | 97,50 | 101,80 | 3,67% | - |
| 21.10.2026 | 101,10 | 101,10 | 98,15 | 98,20 | -2,87% | - |
| 20.10.2026 | 99,70 | 101,10 | 99,70 | 101,10 | 1,61% | - |
| 19.10.2026 | 100,10 | 100,40 | 99,05 | 99,50 | -0,50% | 430,00 |
| 16.10.2026 | 97,55 | 100,10 | 97,25 | 100,00 | 2,15% | 2.188,00 |
| 15.10.2026 | 95,70 | 99,00 | 95,65 | 97,90 | 1,77% | 8.424,00 |
| 14.10.2026 | 94,15 | 96,20 | 94,15 | 96,20 | 2,56% | 550,00 |
| 13.10.2026 | 94,20 | 95,45 | 93,80 | 93,80 | -0,48% | 5.250,00 |
| 12.10.2026 | 93,35 | 94,25 | 92,95 | 94,25 | 1,24% | 1.800,00 |
| 09.10.2026 | 92,35 | 93,50 | 92,10 | 93,10 | 0,70% | 880,00 |
| 08.10.2026 | 89,85 | 92,85 | 89,60 | 92,45 | 2,78% | - |
| 07.10.2026 | 90,45 | 91,70 | 89,75 | 89,95 | -0,44% | 7.875,00 |
| 06.10.2026 | 90,60 | 91,80 | 90,25 | 90,35 | -0,11% | - |
| 05.10.2026 | 90,25 | 91,10 | 89,45 | 90,45 | 0,78% | 432,00 |
| 02.10.2026 | 89,85 | 91,80 | 89,45 | 89,75 | -0,11% | 360,00 |
| 01.10.2026 | 89,95 | 90,35 | 88,80 | 89,85 | 0,17% | 200,00 |
| 30.09.2026 | 90,50 | 91,10 | 89,60 | 89,70 | -0,55% | - |
| 29.09.2026 | 88,50 | 90,70 | 88,50 | 90,20 | -0,28% | 22,00 |
| 28.09.2026 | 89,10 | 90,65 | 88,85 | 90,45 | 1,34% | 13.800,00 |
| 25.09.2026 | 88,30 | 89,70 | 87,60 | 89,25 | 1,25% | - |
| 24.09.2026 | 87,35 | 89,15 | 87,05 | 88,15 | 0,69% | 14.200,00 |
| 23.09.2026 | 89,65 | 89,90 | 86,95 | 87,55 | -1,96% | 87,00 |
| 22.09.2026 | 87,65 | 89,75 | 87,60 | 89,30 | 1,82% | - |
| 21.09.2026 | 87,30 | 88,10 | 86,70 | 87,70 | 0,98% | - |
| 18.09.2026 | 87,70 | 88,20 | 86,60 | 86,85 | -0,80% | - |
| 17.09.2026 | 90,15 | 90,45 | 87,25 | 87,55 | -2,23% | - |
| 16.09.2026 | 89,40 | 90,15 | 89,05 | 89,55 | 0,39% | - |
| 15.09.2026 | 90,50 | 90,85 | 89,15 | 89,20 | -1,60% | - |
| 14.09.2026 | 88,80 | 91,15 | 88,70 | 90,65 | 2,20% | - |
| 11.09.2026 | 88,95 | 89,95 | 88,35 | 88,70 | 0,11% | - |
| 10.09.2026 | 89,60 | 90,35 | 88,60 | 88,60 | -0,78% | - |
| 09.09.2026 | 91,65 | 91,65 | 89,10 | 89,30 | -2,56% | - |
| 08.09.2026 | 90,90 | 92,65 | 90,75 | 91,65 | 0,55% | - |
| 07.09.2026 | 90,70 | 91,70 | 90,40 | 91,15 | 0,05% | 10.390,00 |
| 04.09.2026 | 93,85 | 94,00 | 90,90 | 91,10 | -2,93% | 14.706,00 |
| 03.09.2026 | 93,10 | 94,05 | 92,60 | 93,85 | 0,86% | - |
| 02.09.2026 | 92,85 | 93,55 | 92,30 | 93,05 | 0,27% | - |
| 01.09.2026 | 93,15 | 93,80 | 92,45 | 92,80 | -0,27% | - |
| 31.08.2026 | 93,95 | 94,25 | 92,80 | 93,05 | -1,17% | - |
| 28.08.2026 | 92,15 | 94,30 | 92,15 | 94,15 | 2,17% | - |
| 27.08.2026 | 93,65 | 93,80 | 91,65 | 92,15 | -1,44% | - |
| 26.08.2026 | 94,15 | 94,95 | 93,45 | 93,50 | -0,58% | - |
| 25.08.2026 | 94,55 | 94,70 | 93,75 | 94,05 | -0,37% | - |
| 24.08.2026 | 92,30 | 94,75 | 92,10 | 94,40 | 2,28% | - |
| 21.08.2026 | 91,45 | 93,05 | 91,35 | 92,30 | 0,87% | 128,00 |
| 20.08.2026 | 91,35 | 92,35 | 91,10 | 91,50 | 0,22% | - |
| 19.08.2026 | 92,65 | 93,15 | 91,20 | 91,30 | -1,67% | - |
| 18.08.2026 | 91,10 | 93,45 | 90,95 | 92,85 | 1,87% | 66,00 |
| 17.08.2026 | 92,85 | 93,15 | 90,95 | 91,15 | -1,99% | 575,00 |
| 14.08.2026 | 93,15 | 93,50 | 92,10 | 93,00 | -0,21% | 2.160,00 |
| 13.08.2026 | 92,95 | 93,35 | 91,90 | 93,20 | 0,65% | 3.120,00 |
| 12.08.2026 | 92,35 | 93,35 | 91,35 | 92,60 | 0,98% | - |
| 11.08.2026 | 91,85 | 92,35 | 90,65 | 91,70 | -0,16% | - |
| 10.08.2026 | 93,75 | 94,00 | 91,30 | 91,85 | -1,92% | 3.536,00 |
| 07.08.2026 | 93,75 | 94,35 | 92,75 | 93,65 | -0,21% | - |
| 06.08.2026 | 94,65 | 95,45 | 93,25 | 93,85 | -0,16% | 49,00 |
| 05.08.2026 | 93,20 | 94,25 | 91,80 | 94,00 | 2,12% | - |
| 04.08.2026 | 94,20 | 95,00 | 89,00 | 92,05 | -2,02% | 1.060,00 |
| 03.08.2026 | 95,40 | 96,90 | 93,25 | 93,95 | -1,00% | 1.009,00 |
| 31.07.2026 | 97,55 | 97,55 | 94,75 | 94,90 | -2,11% | - |
| 30.07.2026 | 97,10 | 98,35 | 95,95 | 96,95 | -0,05% | - |
| 29.07.2026 | 97,70 | 98,10 | 96,65 | 97,00 | -0,51% | - |
| 28.07.2026 | 95,45 | 99,90 | 95,40 | 97,50 | 1,99% | - |
| 27.07.2026 | 92,05 | 95,70 | 91,50 | 95,60 | 3,41% | 4.300,00 |
| 24.07.2026 | 91,05 | 92,75 | 91,05 | 92,45 | 1,54% | 36,00 |
| 23.07.2026 | 91,80 | 92,70 | 90,55 | 91,05 | -1,94% | - |
| 22.07.2026 | 91,90 | 94,00 | 91,70 | 92,85 | 0,65% | 2.268,00 |
| 21.07.2026 | 93,30 | 93,70 | 92,10 | 92,25 | -0,81% | 13.200,00 |
| 20.07.2026 | 91,80 | 93,15 | 91,30 | 93,00 | 1,14% | - |
| 17.07.2026 | 92,05 | 94,15 | 90,70 | 91,95 | -0,92% | 26,00 |
| 16.07.2026 | 91,15 | 93,40 | 89,85 | 92,80 | 1,81% | - |
| 15.07.2026 | 92,10 | 92,60 | 90,75 | 91,15 | -1,35% | - |
| 14.07.2026 | 92,95 | 93,50 | 92,15 | 92,40 | -0,81% | 300,00 |
| 13.07.2026 | 91,80 | 94,00 | 91,80 | 93,15 | 0,49% | - |
| 10.07.2026 | 91,90 | 93,35 | 91,55 | 92,70 | 0,87% | 860,00 |
| 09.07.2026 | 92,45 | 92,60 | 91,00 | 91,90 | -0,22% | - |
| 08.07.2026 | 93,15 | 94,15 | 92,10 | 92,10 | -1,29% | 378,00 |
| 07.07.2026 | 93,55 | 95,70 | 92,85 | 93,30 | -0,21% | - |
| 06.07.2026 | 93,85 | 94,05 | 92,25 | 93,50 | -0,27% | 64,00 |
| 03.07.2026 | 93,20 | 93,80 | 92,35 | 93,75 | 0,54% | 1.354,00 |
| 02.07.2026 | 92,90 | 94,45 | 92,70 | 93,25 | 0,05% | 9.100,00 |
| 01.07.2026 | 87,50 | 93,60 | 87,35 | 93,20 | 6,39% | - |
| 30.06.2026 | 89,10 | 89,10 | 87,20 | 87,60 | -1,30% | 1.020,00 |
| 29.06.2026 | 89,55 | 89,95 | 87,70 | 88,75 | -0,62% | 13.300,00 |
| 26.06.2026 | 87,30 | 89,50 | 87,30 | 89,30 | 1,94% | 11,00 |