75,900€
0,66%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 75,50 | 76,70 | 75,05 | 75,90 | 0,66% | 125,00 |
| 08.01.2026 | 73,15 | 75,85 | 73,05 | 75,40 | 3,15% | 95,00 |
| 07.01.2026 | 73,30 | 73,90 | 72,45 | 73,10 | 0,00% | 3.000,00 |
| 06.01.2026 | 74,80 | 74,85 | 73,10 | 73,10 | -2,01% | 700,00 |
| 05.01.2026 | 75,60 | 76,20 | 74,05 | 74,60 | -0,80% | 8.400,00 |
| 02.01.2026 | 77,20 | 78,15 | 75,05 | 75,20 | -1,96% | 5.850,00 |
| 30.12.2025 | 77,95 | 78,15 | 76,70 | 76,70 | -2,17% | - |
| 29.12.2025 | 77,85 | 78,40 | 77,70 | 78,40 | 2,62% | 110,00 |
| 23.12.2025 | 77,65 | 78,15 | 76,40 | 76,40 | -1,74% | - |
| 22.12.2025 | 78,60 | 78,95 | 77,45 | 77,75 | -1,14% | - |
| 19.12.2025 | 78,30 | 79,70 | 77,65 | 78,65 | 0,51% | - |
| 18.12.2025 | 78,45 | 78,90 | 78,05 | 78,25 | -0,38% | - |
| 17.12.2025 | 78,70 | 79,45 | 78,40 | 78,55 | 0,00% | - |
| 16.12.2025 | 78,20 | 78,75 | 77,35 | 78,55 | 0,45% | - |
| 15.12.2025 | 77,35 | 78,35 | 77,35 | 78,20 | 1,10% | 6,00 |
| 12.12.2025 | 75,95 | 77,35 | 75,90 | 77,35 | 1,24% | - |
| 11.12.2025 | 76,95 | 77,50 | 76,40 | 76,40 | -0,52% | - |
| 10.12.2025 | 77,35 | 77,60 | 76,55 | 76,80 | -0,52% | - |
| 09.12.2025 | 77,15 | 78,90 | 77,15 | 77,20 | 0,19% | - |
| 08.12.2025 | 77,70 | 78,05 | 76,85 | 77,05 | -0,45% | - |
| 05.12.2025 | 77,80 | 78,40 | 77,40 | 77,40 | -0,71% | - |
| 04.12.2025 | 78,60 | 79,40 | 77,65 | 77,95 | -0,45% | - |
| 03.12.2025 | 79,40 | 80,25 | 78,30 | 78,30 | -1,14% | - |
| 02.12.2025 | 79,50 | 79,95 | 78,90 | 79,20 | -0,13% | - |
| 01.12.2025 | 79,00 | 79,75 | 78,80 | 79,30 | 4,07% | - |
| 28.11.2025 | 78,80 | 79,55 | 76,15 | 76,20 | -3,36% | - |
| 27.11.2025 | 78,80 | 79,15 | 78,65 | 78,85 | 0,13% | - |
| 26.11.2025 | 78,80 | 79,20 | 78,50 | 78,75 | -0,19% | - |
| 25.11.2025 | 77,95 | 79,15 | 77,70 | 78,90 | 2,07% | - |
| 24.11.2025 | 77,80 | 79,25 | 77,20 | 77,30 | -2,28% | - |
| 21.11.2025 | 77,25 | 79,70 | 77,25 | 79,10 | 2,26% | - |
| 20.11.2025 | 77,70 | 77,90 | 76,85 | 77,35 | -0,77% | - |
| 19.11.2025 | 77,85 | 78,05 | 77,35 | 77,95 | 0,26% | - |
| 18.11.2025 | 77,65 | 78,15 | 76,95 | 77,75 | 0,00% | - |
| 17.11.2025 | 77,80 | 78,45 | 77,35 | 77,75 | 0,19% | - |
| 14.11.2025 | 78,70 | 78,80 | 77,30 | 77,60 | -2,39% | - |
| 13.11.2025 | 80,50 | 80,55 | 78,65 | 79,50 | -0,87% | 7,00 |
| 12.11.2025 | 80,40 | 81,20 | 79,85 | 80,20 | 0,38% | - |
| 11.11.2025 | 79,00 | 80,60 | 78,85 | 79,90 | 1,27% | - |
| 10.11.2025 | 79,15 | 79,20 | 77,50 | 78,90 | 3,00% | - |
| 07.11.2025 | 77,00 | 79,20 | 76,60 | 76,60 | -0,13% | - |
| 06.11.2025 | 76,65 | 77,00 | 75,25 | 76,70 | -0,39% | - |
| 05.11.2025 | 75,70 | 78,35 | 75,70 | 77,00 | 1,78% | - |
| 04.11.2025 | 74,75 | 76,05 | 74,45 | 75,65 | -2,64% | - |
| 03.11.2025 | 76,95 | 77,70 | 74,80 | 77,70 | 1,30% | 30,00 |
| 31.10.2025 | 77,00 | 80,00 | 76,10 | 76,70 | 2,13% | - |
| 30.10.2025 | 76,25 | 80,50 | 75,10 | 75,10 | -4,21% | - |
| 29.10.2025 | 78,95 | 80,85 | 76,15 | 78,40 | 1,75% | - |
| 28.10.2025 | 78,50 | 79,45 | 77,05 | 77,05 | -1,09% | - |
| 27.10.2025 | 78,70 | 79,10 | 76,90 | 77,90 | -0,51% | 5,00 |
| 24.10.2025 | 78,60 | 79,05 | 78,20 | 78,30 | -1,63% | - |
| 23.10.2025 | 79,80 | 80,00 | 78,55 | 79,60 | 1,79% | 40,00 |
| 22.10.2025 | 79,00 | 80,00 | 78,20 | 78,20 | -0,82% | - |
| 21.10.2025 | 78,15 | 79,15 | 77,35 | 78,85 | 1,09% | - |
| 20.10.2025 | 77,60 | 78,15 | 77,00 | 78,00 | 0,39% | - |
| 17.10.2025 | 76,15 | 78,15 | 75,40 | 77,70 | 1,57% | 240,00 |
| 16.10.2025 | 76,20 | 77,30 | 75,85 | 76,50 | -0,26% | - |
| 15.10.2025 | 77,30 | 77,65 | 76,40 | 76,70 | 0,00% | - |
| 14.10.2025 | 75,85 | 77,70 | 75,45 | 76,70 | 0,92% | - |
| 13.10.2025 | 75,65 | 77,15 | 75,60 | 76,00 | 0,53% | - |
| 10.10.2025 | 75,75 | 76,60 | 75,35 | 75,60 | -0,07% | - |
| 09.10.2025 | 74,95 | 76,30 | 74,90 | 75,65 | 0,80% | - |
| 08.10.2025 | 75,95 | 76,15 | 74,85 | 75,05 | 0,74% | - |
| 07.10.2025 | 75,00 | 75,90 | 74,40 | 74,50 | -0,67% | - |
| 06.10.2025 | 74,95 | 75,80 | 74,40 | 75,00 | 0,67% | - |
| 03.10.2025 | 74,90 | 75,60 | 73,85 | 74,50 | -0,13% | - |
| 02.10.2025 | 76,65 | 78,10 | 74,40 | 74,60 | -2,86% | 430,00 |
| 01.10.2025 | 76,95 | 78,00 | 76,20 | 76,80 | -0,45% | - |
| 30.09.2025 | 76,35 | 77,80 | 76,00 | 77,15 | 2,32% | - |
| 29.09.2025 | 76,35 | 76,75 | 75,00 | 75,40 | -1,37% | 20,00 |
| 26.09.2025 | 76,55 | 76,65 | 75,45 | 76,45 | -0,46% | - |
| 25.09.2025 | 76,40 | 77,15 | 75,90 | 76,80 | 1,86% | - |
| 24.09.2025 | 75,75 | 76,85 | 75,35 | 75,40 | -0,33% | 50,00 |
| 23.09.2025 | 75,05 | 75,65 | 74,60 | 75,65 | 0,33% | - |
| 22.09.2025 | 76,55 | 76,60 | 74,85 | 75,40 | -1,18% | - |
| 19.09.2025 | 75,65 | 76,70 | 75,55 | 76,30 | 0,73% | 40,00 |
| 18.09.2025 | 76,85 | 77,05 | 75,70 | 75,75 | -1,05% | - |
| 17.09.2025 | 74,90 | 76,65 | 74,80 | 76,55 | 2,20% | - |
| 16.09.2025 | 75,25 | 75,50 | 74,15 | 74,90 | -0,27% | - |
| 15.09.2025 | 76,55 | 76,80 | 75,10 | 75,10 | -1,44% | - |
| 12.09.2025 | 76,85 | 77,55 | 76,05 | 76,20 | 0,40% | - |
| 11.09.2025 | 76,00 | 77,35 | 75,90 | 75,90 | -0,26% | - |
| 10.09.2025 | 78,10 | 78,35 | 75,45 | 76,10 | -2,81% | - |
| 09.09.2025 | 76,55 | 78,30 | 76,30 | 78,30 | 2,22% | - |
| 08.09.2025 | 75,85 | 76,65 | 74,70 | 76,60 | 1,73% | - |
| 05.09.2025 | 74,90 | 75,95 | 74,35 | 75,30 | 0,33% | 110,00 |
| 04.09.2025 | 74,30 | 75,25 | 74,25 | 75,05 | 1,56% | - |
| 03.09.2025 | 75,15 | 75,30 | 73,75 | 73,90 | -1,07% | 200,00 |
| 02.09.2025 | 75,95 | 76,25 | 74,55 | 74,70 | 0,40% | - |
| 01.09.2025 | 75,85 | 76,35 | 74,35 | 74,40 | -1,72% | - |
| 29.08.2025 | 76,15 | 76,50 | 75,50 | 75,70 | -0,39% | - |
| 28.08.2025 | 76,05 | 76,45 | 75,30 | 76,00 | -0,13% | - |
| 27.08.2025 | 76,85 | 77,50 | 76,00 | 76,10 | -0,78% | - |
| 26.08.2025 | 77,05 | 77,30 | 76,20 | 76,70 | -0,71% | - |
| 25.08.2025 | 77,25 | 77,65 | 76,75 | 77,25 | 0,26% | - |
| 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% | - |