79,500€
0,25%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 80,75 | 80,80 | 79,90 | 80,55 | -0,25% | - |
| 01.04.2025 | 80,55 | 80,85 | 79,60 | 80,75 | 0,37% | - |
| 31.03.2025 | 79,70 | 81,00 | 79,55 | 80,45 | 1,51% | 100,00 |
| 28.03.2025 | 79,95 | 81,30 | 77,60 | 79,25 | -0,75% | 664,00 |
| 27.03.2025 | 79,30 | 81,95 | 78,60 | 79,85 | 0,57% | - |
| 26.03.2025 | 78,05 | 82,00 | 77,35 | 79,40 | -2,58% | 32,00 |
| 25.03.2025 | 77,60 | 81,60 | 77,40 | 81,50 | 7,45% | - |
| 24.03.2025 | 78,30 | 79,40 | 75,80 | 75,85 | -4,05% | - |
| 21.03.2025 | 79,00 | 81,80 | 78,10 | 79,05 | 0,96% | - |
| 20.03.2025 | 77,40 | 81,10 | 77,40 | 78,30 | -0,38% | - |
| 19.03.2025 | 77,10 | 81,55 | 76,75 | 78,60 | 0,00% | - |
| 18.03.2025 | 77,55 | 81,15 | 77,20 | 78,60 | 0,96% | 192,00 |
| 17.03.2025 | 76,65 | 81,00 | 75,75 | 77,85 | 3,66% | - |
| 14.03.2025 | 75,95 | 77,00 | 75,05 | 75,10 | -2,21% | - |
| 13.03.2025 | 76,20 | 80,30 | 75,40 | 76,80 | 1,79% | - |
| 12.03.2025 | 76,55 | 77,75 | 74,75 | 75,45 | -2,01% | - |
| 11.03.2025 | 74,60 | 80,35 | 73,85 | 77,00 | 1,38% | 420,00 |
| 10.03.2025 | 76,05 | 79,20 | 74,60 | 75,95 | 0,00% | 20,00 |
| 07.03.2025 | 78,00 | 78,25 | 75,30 | 75,95 | -3,06% | - |
| 06.03.2025 | 78,40 | 78,80 | 77,50 | 78,35 | -0,13% | - |
| 05.03.2025 | 80,65 | 82,40 | 76,45 | 78,45 | -2,97% | - |
| 04.03.2025 | 82,90 | 83,70 | 80,85 | 80,85 | -2,53% | - |
| 03.03.2025 | 82,90 | 83,65 | 82,40 | 82,95 | -0,24% | - |
| 28.02.2025 | 82,95 | 83,65 | 82,55 | 83,15 | 0,48% | - |
| 27.02.2025 | 80,90 | 83,20 | 80,90 | 82,75 | 0,85% | - |
| 26.02.2025 | 83,40 | 83,80 | 81,75 | 82,05 | -1,44% | - |
| 25.02.2025 | 83,25 | 83,90 | 82,55 | 83,25 | -0,06% | - |
| 24.02.2025 | 83,00 | 84,45 | 83,00 | 83,30 | -0,18% | - |
| 21.02.2025 | 81,20 | 83,90 | 81,20 | 83,45 | 1,21% | - |
| 20.02.2025 | 83,35 | 83,35 | 82,15 | 82,45 | -1,08% | - |
| 19.02.2025 | 82,95 | 83,50 | 82,55 | 83,35 | 0,36% | 100,00 |
| 18.02.2025 | 81,20 | 83,35 | 81,00 | 83,05 | 1,47% | - |
| 17.02.2025 | 80,95 | 81,95 | 80,15 | 81,85 | 1,11% | 3,00 |
| 14.02.2025 | 79,05 | 81,55 | 78,90 | 80,95 | 2,40% | - |
| 13.02.2025 | 78,05 | 79,80 | 77,90 | 79,05 | 0,89% | 25,00 |
| 12.02.2025 | 78,65 | 79,00 | 77,75 | 78,35 | -0,38% | - |
| 11.02.2025 | 78,00 | 78,85 | 77,65 | 78,65 | 0,90% | 160,00 |
| 10.02.2025 | 77,55 | 78,25 | 77,55 | 77,95 | 0,52% | - |
| 07.02.2025 | 77,20 | 77,85 | 76,85 | 77,55 | 0,58% | - |
| 06.02.2025 | 76,20 | 77,65 | 76,10 | 77,10 | 1,38% | - |
| 05.02.2025 | 75,00 | 76,05 | 74,75 | 76,05 | 1,47% | - |
| 04.02.2025 | 75,85 | 75,90 | 74,65 | 74,95 | -1,32% | - |
| 03.02.2025 | 76,65 | 76,85 | 75,10 | 75,95 | 0,26% | - |
| 31.01.2025 | 76,25 | 76,40 | 75,45 | 75,75 | -0,59% | - |
| 30.01.2025 | 75,10 | 76,30 | 74,95 | 76,20 | 1,53% | - |
| 29.01.2025 | 74,30 | 75,45 | 74,30 | 75,05 | 1,01% | - |
| 28.01.2025 | 74,95 | 75,10 | 74,05 | 74,30 | -0,34% | - |
| 27.01.2025 | 73,35 | 74,95 | 72,95 | 74,55 | 1,91% | - |
| 24.01.2025 | 73,00 | 73,35 | 72,65 | 73,15 | -0,27% | - |
| 23.01.2025 | 74,05 | 74,35 | 73,15 | 73,35 | -0,81% | - |
| 22.01.2025 | 74,60 | 75,05 | 73,95 | 73,95 | -0,74% | - |
| 21.01.2025 | 74,30 | 75,55 | 74,10 | 74,50 | 0,81% | - |
| 20.01.2025 | 74,70 | 76,15 | 73,75 | 73,90 | -1,47% | - |
| 17.01.2025 | 73,85 | 75,90 | 73,80 | 75,00 | 1,69% | - |
| 16.01.2025 | 73,60 | 74,90 | 72,75 | 73,75 | 0,27% | - |
| 15.01.2025 | 73,10 | 74,05 | 73,05 | 73,55 | 0,62% | - |
| 14.01.2025 | 70,80 | 73,65 | 70,80 | 73,10 | 1,25% | - |
| 13.01.2025 | 71,00 | 72,85 | 71,00 | 72,20 | 0,35% | - |
| 10.01.2025 | 72,60 | 74,25 | 71,85 | 71,95 | 28,20% | - |
| 09.01.2025 | 73,65 | 74,85 | 56,10 | 56,13 | -23,69% | - |
| 08.01.2025 | 73,30 | 74,05 | 73,00 | 73,55 | 0,34% | 100,00 |
| 07.01.2025 | 71,60 | 74,00 | 71,60 | 73,30 | 0,62% | - |
| 06.01.2025 | 73,85 | 74,50 | 72,75 | 72,85 | -1,35% | - |
| 03.01.2025 | 74,45 | 74,95 | 73,85 | 73,85 | -1,01% | - |
| 02.01.2025 | 74,15 | 75,50 | 74,05 | 74,60 | 1,98% | - |
| 30.12.2024 | 72,20 | 73,65 | 72,20 | 73,15 | -0,27% | - |
| 27.12.2024 | 73,50 | 73,60 | 72,80 | 73,35 | 0,69% | - |
| 23.12.2024 | 72,00 | 72,95 | 72,00 | 72,85 | 1,18% | 5.370,00 |
| 20.12.2024 | 72,00 | 72,85 | 71,50 | 72,00 | -0,14% | 5,00 |
| 19.12.2024 | 72,60 | 73,45 | 70,00 | 72,10 | -1,03% | - |
| 18.12.2024 | 73,80 | 74,30 | 72,80 | 72,85 | -1,49% | - |
| 17.12.2024 | 73,75 | 74,60 | 73,60 | 73,95 | 0,34% | - |
| 16.12.2024 | 73,80 | 76,00 | 73,45 | 73,70 | -1,93% | - |
| 13.12.2024 | 75,65 | 75,75 | 74,70 | 75,15 | -0,53% | - |
| 12.12.2024 | 75,00 | 75,70 | 74,90 | 75,55 | 0,53% | - |
| 11.12.2024 | 75,25 | 76,10 | 75,15 | 75,15 | -0,13% | - |
| 10.12.2024 | 73,30 | 75,55 | 73,30 | 75,25 | 0,87% | - |
| 09.12.2024 | 73,60 | 75,75 | 73,50 | 74,60 | 1,50% | - |
| 06.12.2024 | 74,20 | 74,45 | 73,50 | 73,50 | -0,74% | - |
| 05.12.2024 | 73,45 | 74,25 | 73,30 | 74,05 | 0,61% | - |
| 04.12.2024 | 74,20 | 74,55 | 73,40 | 73,60 | -0,88% | - |
| 03.12.2024 | 72,85 | 74,85 | 71,90 | 74,25 | 2,06% | - |
| 02.12.2024 | 73,65 | 74,85 | 72,70 | 72,75 | -5,76% | - |
| 29.11.2024 | 73,35 | 91,25 | 63,38 | 77,20 | 5,18% | - |
| 28.11.2024 | 73,65 | 74,15 | 73,30 | 73,40 | -0,14% | - |
| 27.11.2024 | 74,35 | 74,40 | 73,15 | 73,50 | -1,14% | - |
| 26.11.2024 | 73,40 | 74,65 | 73,40 | 74,35 | -0,20% | - |
| 25.11.2024 | 74,65 | 75,55 | 74,35 | 74,50 | -0,80% | - |
| 22.11.2024 | 73,40 | 75,20 | 73,40 | 75,10 | 0,74% | - |
| 21.11.2024 | 72,05 | 74,55 | 72,05 | 74,55 | 3,40% | - |
| 20.11.2024 | 71,85 | 72,40 | 71,45 | 72,10 | 0,35% | - |
| 19.11.2024 | 71,75 | 72,00 | 70,80 | 71,85 | 0,07% | - |
| 18.11.2024 | 71,85 | 72,65 | 71,65 | 71,80 | -0,21% | - |
| 15.11.2024 | 74,70 | 74,70 | 71,70 | 71,95 | -3,16% | - |
| 14.11.2024 | 72,60 | 74,50 | 72,55 | 74,30 | 0,68% | - |
| 13.11.2024 | 71,30 | 73,85 | 71,30 | 73,80 | 1,93% | - |
| 12.11.2024 | 71,30 | 72,80 | 71,30 | 72,40 | 0,14% | - |
| 11.11.2024 | 71,50 | 73,60 | 71,50 | 72,30 | -0,55% | 1.530,00 |
| 08.11.2024 | 71,65 | 73,05 | 71,15 | 72,70 | 1,68% | - |
| 07.11.2024 | 71,15 | 72,05 | 71,00 | 71,50 | 0,28% | 40,00 |