76,700€
-2,91%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 78,75 | 79,00 | 76,95 | 77,05 | -1,91% | 40,00 |
| 21.08.2025 | 79,40 | 79,55 | 78,55 | 78,55 | -1,01% | 50,00 |
| 20.08.2025 | 77,70 | 79,45 | 77,45 | 79,35 | 2,19% | - |
| 19.08.2025 | 77,05 | 77,75 | 76,75 | 77,65 | 0,91% | - |
| 18.08.2025 | 77,45 | 78,10 | 76,85 | 76,95 | -0,71% | - |
| 15.08.2025 | 77,65 | 78,30 | 77,15 | 77,50 | -0,39% | - |
| 14.08.2025 | 78,60 | 79,10 | 77,55 | 77,80 | -1,02% | - |
| 13.08.2025 | 79,75 | 80,20 | 77,55 | 78,60 | -1,50% | - |
| 12.08.2025 | 81,35 | 81,95 | 79,75 | 79,80 | -2,03% | - |
| 11.08.2025 | 81,15 | 82,25 | 81,10 | 81,45 | 0,12% | 15,00 |
| 08.08.2025 | 80,05 | 81,45 | 79,65 | 81,35 | 1,75% | - |
| 07.08.2025 | 78,20 | 80,35 | 76,80 | 79,95 | 2,04% | 65,00 |
| 06.08.2025 | 84,90 | 84,95 | 74,10 | 78,35 | -7,82% | 548,00 |
| 05.08.2025 | 84,70 | 85,50 | 84,30 | 85,00 | 0,53% | 40,00 |
| 04.08.2025 | 84,10 | 84,70 | 83,70 | 84,55 | 0,59% | - |
| 01.08.2025 | 84,80 | 85,70 | 83,70 | 84,05 | -1,06% | 235,00 |
| 31.07.2025 | 86,75 | 86,85 | 84,80 | 84,95 | -2,24% | - |
| 30.07.2025 | 86,20 | 87,50 | 85,85 | 86,90 | 1,11% | - |
| 29.07.2025 | 84,80 | 86,05 | 84,75 | 85,95 | 1,48% | - |
| 28.07.2025 | 85,25 | 85,60 | 83,70 | 84,70 | -0,59% | - |
| 25.07.2025 | 85,30 | 85,35 | 84,75 | 85,20 | -0,06% | - |
| 24.07.2025 | 84,85 | 85,55 | 84,60 | 85,25 | 0,53% | - |
| 23.07.2025 | 84,50 | 85,50 | 84,40 | 84,80 | 0,53% | - |
| 22.07.2025 | 83,55 | 84,50 | 83,40 | 84,35 | 0,96% | - |
| 21.07.2025 | 83,30 | 83,75 | 83,00 | 83,55 | 0,24% | - |
| 18.07.2025 | 82,75 | 83,80 | 82,50 | 83,35 | 0,48% | - |
| 17.07.2025 | 82,20 | 83,05 | 81,55 | 82,95 | 1,10% | - |
| 16.07.2025 | 80,55 | 82,05 | 80,45 | 82,05 | 1,74% | - |
| 15.07.2025 | 81,75 | 82,10 | 80,65 | 80,65 | -1,47% | 112,00 |
| 14.07.2025 | 81,95 | 82,25 | 81,00 | 81,85 | 0,12% | - |
| 11.07.2025 | 81,80 | 81,90 | 80,75 | 81,75 | 0,12% | - |
| 10.07.2025 | 81,65 | 82,00 | 81,30 | 81,65 | -0,12% | 100,00 |
| 09.07.2025 | 81,95 | 82,55 | 80,65 | 81,75 | -0,12% | - |
| 08.07.2025 | 82,55 | 82,75 | 81,15 | 81,85 | -0,85% | 550,00 |
| 07.07.2025 | 82,05 | 83,10 | 81,65 | 82,55 | 0,55% | - |
| 04.07.2025 | 82,00 | 82,25 | 81,20 | 82,10 | -0,24% | - |
| 03.07.2025 | 78,10 | 82,65 | 78,10 | 82,30 | 3,85% | - |
| 02.07.2025 | 79,00 | 80,00 | 78,95 | 79,25 | 0,25% | - |
| 01.07.2025 | 78,70 | 80,15 | 78,40 | 79,05 | 0,44% | - |
| 30.06.2025 | 77,70 | 78,85 | 77,50 | 78,70 | 1,09% | - |
| 27.06.2025 | 78,05 | 78,80 | 77,35 | 77,85 | -0,13% | - |
| 26.06.2025 | 78,35 | 79,05 | 77,75 | 77,95 | -0,76% | - |
| 25.06.2025 | 79,80 | 80,05 | 78,35 | 78,55 | -1,50% | - |
| 24.06.2025 | 80,10 | 80,90 | 79,60 | 79,75 | -0,62% | - |
| 23.06.2025 | 80,35 | 81,40 | 79,80 | 80,25 | -0,12% | - |
| 20.06.2025 | 80,50 | 82,15 | 79,95 | 80,35 | 0,25% | 180,00 |
| 19.06.2025 | 80,95 | 81,10 | 80,15 | 80,15 | -0,87% | - |
| 18.06.2025 | 80,10 | 81,30 | 79,80 | 80,85 | 0,68% | - |
| 17.06.2025 | 80,35 | 80,80 | 79,70 | 80,30 | 0,06% | 4,00 |
| 16.06.2025 | 80,35 | 81,65 | 79,95 | 80,25 | -0,25% | - |
| 13.06.2025 | 81,10 | 81,20 | 80,25 | 80,45 | -0,43% | 560,00 |
| 12.06.2025 | 80,55 | 80,85 | 79,90 | 80,80 | -0,06% | - |
| 11.06.2025 | 81,30 | 81,40 | 80,35 | 80,85 | -0,49% | - |
| 10.06.2025 | 80,75 | 81,35 | 80,35 | 81,25 | 0,87% | - |
| 09.06.2025 | 81,70 | 81,70 | 80,30 | 80,55 | -1,59% | 80,00 |
| 06.06.2025 | 80,50 | 82,05 | 80,20 | 81,85 | 1,74% | - |
| 05.06.2025 | 78,50 | 80,65 | 78,50 | 80,45 | 0,88% | - |
| 04.06.2025 | 79,90 | 80,30 | 79,40 | 79,75 | -0,13% | - |
| 03.06.2025 | 80,10 | 80,75 | 79,00 | 79,85 | -0,13% | - |
| 02.06.2025 | 80,65 | 81,05 | 78,95 | 79,95 | -1,11% | - |
| 30.05.2025 | 79,90 | 81,45 | 79,45 | 80,85 | 1,38% | - |
| 29.05.2025 | 79,50 | 79,75 | 78,25 | 79,75 | 0,76% | - |
| 28.05.2025 | 78,50 | 79,45 | 78,35 | 79,15 | 1,02% | 25,00 |
| 27.05.2025 | 78,60 | 80,45 | 78,15 | 78,35 | 2,49% | - |
| 26.05.2025 | 78,40 | 79,35 | 76,45 | 76,45 | -2,86% | - |
| 23.05.2025 | 78,20 | 78,95 | 77,70 | 78,70 | 0,19% | - |
| 22.05.2025 | 78,50 | 79,00 | 78,00 | 78,55 | -0,13% | 75,00 |
| 21.05.2025 | 78,20 | 78,65 | 77,70 | 78,65 | 0,13% | - |
| 20.05.2025 | 77,60 | 79,10 | 77,60 | 78,55 | -0,51% | - |
| 19.05.2025 | 78,90 | 79,25 | 77,80 | 78,95 | -0,38% | - |
| 16.05.2025 | 77,00 | 79,35 | 76,95 | 79,25 | 0,96% | - |
| 15.05.2025 | 77,00 | 78,75 | 76,40 | 78,50 | 1,23% | - |
| 14.05.2025 | 78,05 | 78,85 | 76,30 | 77,55 | -0,64% | - |
| 13.05.2025 | 78,85 | 79,20 | 78,00 | 78,05 | -1,27% | - |
| 12.05.2025 | 79,70 | 80,75 | 78,35 | 79,05 | -0,50% | 11,00 |
| 09.05.2025 | 80,00 | 80,20 | 79,35 | 79,45 | -0,75% | - |
| 08.05.2025 | 80,60 | 81,35 | 79,75 | 80,05 | -0,62% | 300,00 |
| 07.05.2025 | 79,60 | 80,80 | 79,40 | 80,55 | 1,26% | 175,00 |
| 06.05.2025 | 79,45 | 80,25 | 78,90 | 79,55 | 0,13% | - |
| 05.05.2025 | 79,15 | 79,60 | 77,80 | 79,45 | 0,13% | - |
| 02.05.2025 | 79,20 | 79,90 | 78,90 | 79,35 | -0,87% | 500,00 |
| 30.04.2025 | 78,45 | 80,10 | 78,25 | 80,05 | 3,83% | - |
| 29.04.2025 | 77,30 | 78,40 | 76,40 | 77,10 | 0,06% | - |
| 28.04.2025 | 77,25 | 77,80 | 76,65 | 77,05 | -0,39% | - |
| 25.04.2025 | 77,80 | 78,40 | 76,50 | 77,35 | 0,00% | - |
| 24.04.2025 | 78,30 | 79,05 | 77,35 | 77,35 | -1,34% | - |
| 23.04.2025 | 79,70 | 80,05 | 77,65 | 78,40 | -1,26% | - |
| 22.04.2025 | 76,70 | 79,50 | 76,65 | 79,40 | 0,83% | 50,00 |
| 17.04.2025 | 77,45 | 79,10 | 77,30 | 78,75 | 2,41% | 239,00 |
| 16.04.2025 | 77,60 | 80,25 | 76,55 | 76,90 | -1,73% | - |
| 15.04.2025 | 77,45 | 78,80 | 77,40 | 78,25 | 1,03% | 160,00 |
| 14.04.2025 | 76,05 | 77,80 | 75,80 | 77,45 | 1,44% | - |
| 11.04.2025 | 75,30 | 77,70 | 75,25 | 76,35 | 0,66% | - |
| 10.04.2025 | 77,20 | 78,60 | 75,00 | 75,85 | -2,26% | - |
| 09.04.2025 | 74,00 | 78,35 | 73,05 | 77,60 | 3,88% | - |
| 08.04.2025 | 75,70 | 77,90 | 74,35 | 74,70 | -1,78% | 20,00 |
| 07.04.2025 | 73,95 | 78,05 | 73,90 | 76,05 | -0,91% | 100,00 |
| 04.04.2025 | 81,00 | 82,60 | 76,60 | 76,75 | -5,77% | 30,00 |
| 03.04.2025 | 79,85 | 82,65 | 75,10 | 81,45 | 1,12% | - |
| 02.04.2025 | 80,75 | 80,80 | 79,90 | 80,55 | -0,25% | - |