91,300€
-0,87%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 92,45 | 92,60 | 91,00 | 91,20 | -0,98% | - |
| 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 |
| 25.06.2026 | 86,95 | 88,55 | 86,85 | 87,60 | 0,69% | 70,00 |
| 24.06.2026 | 85,95 | 88,00 | 85,85 | 87,00 | 1,22% | 26,00 |
| 23.06.2026 | 84,65 | 86,75 | 84,20 | 85,95 | 1,36% | 14.800,00 |
| 22.06.2026 | 83,50 | 85,75 | 83,35 | 84,80 | 1,56% | 11.600,00 |
| 19.06.2026 | 84,60 | 85,10 | 83,50 | 83,50 | -1,07% | 66,00 |
| 18.06.2026 | 84,75 | 85,25 | 84,00 | 84,40 | -0,12% | - |
| 17.06.2026 | 85,65 | 85,70 | 84,10 | 84,50 | -1,17% | - |
| 16.06.2026 | 85,85 | 86,65 | 85,05 | 85,50 | -0,35% | - |
| 15.06.2026 | 86,40 | 86,75 | 85,25 | 85,80 | -0,12% | 680,00 |
| 12.06.2026 | 84,15 | 86,10 | 84,00 | 85,90 | 1,90% | 152,00 |
| 11.06.2026 | 84,75 | 85,20 | 84,30 | 84,30 | -0,24% | 124,00 |
| 10.06.2026 | 83,75 | 85,65 | 83,20 | 84,50 | 0,72% | 11.002,00 |
| 09.06.2026 | 82,65 | 84,85 | 82,40 | 83,90 | 1,57% | - |
| 08.06.2026 | 81,50 | 82,80 | 81,45 | 82,60 | 1,10% | - |
| 05.06.2026 | 79,25 | 82,80 | 79,10 | 81,70 | 3,29% | 735,00 |
| 04.06.2026 | 80,60 | 81,50 | 79,10 | 79,10 | -0,69% | 582,00 |
| 03.06.2026 | 78,20 | 80,00 | 77,80 | 79,65 | 1,72% | 600,00 |
| 02.06.2026 | 77,30 | 78,80 | 76,80 | 78,30 | 1,56% | 2.128,00 |
| 01.06.2026 | 77,95 | 78,20 | 76,80 | 77,10 | -0,84% | - |
| 29.05.2026 | 79,35 | 79,60 | 77,65 | 77,75 | -1,89% | - |
| 28.05.2026 | 81,65 | 81,65 | 79,25 | 79,25 | -2,70% | 638,00 |
| 27.05.2026 | 80,35 | 82,20 | 80,35 | 81,45 | 1,37% | - |
| 26.05.2026 | 80,50 | 81,40 | 79,60 | 80,35 | -0,31% | - |
| 25.05.2026 | 81,50 | 81,50 | 80,55 | 80,60 | -0,68% | - |
| 22.05.2026 | 81,25 | 81,75 | 80,30 | 81,15 | 0,12% | - |
| 21.05.2026 | 80,15 | 81,45 | 79,40 | 81,05 | 1,06% | - |
| 20.05.2026 | 79,15 | 80,80 | 78,85 | 80,20 | 1,33% | - |
| 19.05.2026 | 79,20 | 80,05 | 78,60 | 79,15 | -0,13% | - |
| 18.05.2026 | 76,90 | 79,35 | 76,65 | 79,25 | 2,99% | 6,00 |
| 15.05.2026 | 77,10 | 77,70 | 76,75 | 76,95 | -0,84% | - |
| 14.05.2026 | 77,80 | 79,05 | 77,60 | 77,60 | -0,58% | 494,00 |
| 13.05.2026 | 79,15 | 79,40 | 77,80 | 78,05 | -1,39% | 792,00 |
| 12.05.2026 | 79,35 | 80,25 | 78,60 | 79,15 | -0,25% | 300,00 |
| 11.05.2026 | 80,05 | 80,20 | 78,50 | 79,35 | -1,18% | - |
| 08.05.2026 | 79,75 | 80,95 | 79,35 | 80,30 | 0,82% | 4.200,00 |
| 07.05.2026 | 81,05 | 81,15 | 79,35 | 79,65 | -1,61% | 52,00 |
| 06.05.2026 | 79,90 | 82,05 | 79,85 | 80,95 | 1,25% | 94,00 |
| 05.05.2026 | 79,15 | 80,85 | 78,45 | 79,95 | 1,20% | - |
| 04.05.2026 | 80,35 | 80,45 | 78,40 | 79,00 | -1,99% | - |
| 30.04.2026 | 79,85 | 81,70 | 79,75 | 80,60 | 0,50% | - |
| 29.04.2026 | 83,30 | 83,45 | 79,80 | 80,20 | -3,43% | 96,00 |
| 28.04.2026 | 82,15 | 85,60 | 82,00 | 83,05 | 1,22% | 5.400,00 |
| 27.04.2026 | 83,45 | 83,75 | 81,90 | 82,05 | -1,91% | - |
| 24.04.2026 | 82,85 | 84,05 | 82,70 | 83,65 | 0,36% | - |
| 23.04.2026 | 81,15 | 83,55 | 81,15 | 83,35 | 1,46% | - |
| 22.04.2026 | 81,95 | 82,75 | 81,50 | 82,15 | 0,49% | - |
| 21.04.2026 | 82,75 | 83,05 | 81,50 | 81,75 | -1,03% | - |
| 20.04.2026 | 83,25 | 84,05 | 82,40 | 82,60 | -1,31% | 10.150,00 |
| 17.04.2026 | 82,35 | 84,25 | 81,85 | 83,70 | 1,89% | - |
| 16.04.2026 | 81,60 | 83,20 | 81,25 | 82,15 | 0,80% | 2.380,00 |
| 15.04.2026 | 81,75 | 82,25 | 81,10 | 81,50 | 0,12% | - |
| 14.04.2026 | 82,55 | 83,35 | 81,40 | 81,40 | -1,51% | 3.125,00 |
| 13.04.2026 | 82,80 | 83,45 | 82,15 | 82,65 | -0,06% | - |
| 10.04.2026 | 83,70 | 84,00 | 82,70 | 82,70 | -0,60% | - |
| 09.04.2026 | 83,40 | 84,55 | 82,20 | 83,20 | -0,30% | - |
| 08.04.2026 | 80,50 | 84,10 | 80,50 | 83,45 | 3,86% | 11.135,00 |
| 07.04.2026 | 81,40 | 81,90 | 80,25 | 80,35 | 0,25% | - |
| 02.04.2026 | 79,20 | 80,60 | 79,20 | 80,15 | 0,44% | - |
| 01.04.2026 | 78,65 | 80,00 | 77,55 | 79,80 | 1,72% | - |
| 31.03.2026 | 80,15 | 80,60 | 77,90 | 78,45 | -1,32% | - |
| 30.03.2026 | 79,75 | 81,00 | 78,60 | 79,50 | -0,13% | - |
| 27.03.2026 | 80,70 | 81,65 | 79,45 | 79,60 | -1,18% | 184,00 |
| 26.03.2026 | 80,40 | 81,90 | 80,10 | 80,55 | -0,12% | - |
| 25.03.2026 | 80,40 | 81,05 | 79,75 | 80,65 | 0,94% | - |
| 24.03.2026 | 79,90 | 80,80 | 79,50 | 79,90 | 0,19% | - |
| 23.03.2026 | 78,90 | 81,85 | 78,75 | 79,75 | 0,44% | 58,00 |
| 20.03.2026 | 81,70 | 83,00 | 78,95 | 79,40 | -2,10% | - |
| 19.03.2026 | 84,00 | 84,35 | 81,10 | 81,10 | -3,34% | - |
| 18.03.2026 | 87,90 | 88,15 | 83,70 | 83,90 | -3,89% | - |
| 17.03.2026 | 87,15 | 88,45 | 87,15 | 87,30 | -0,17% | - |
| 16.03.2026 | 87,80 | 89,15 | 87,35 | 87,45 | -0,57% | 145,00 |
| 13.03.2026 | 88,00 | 88,95 | 87,40 | 87,95 | 0,06% | 1.120,00 |
| 12.03.2026 | 86,90 | 88,75 | 86,85 | 87,90 | 0,57% | 460,00 |
| 11.03.2026 | 87,70 | 87,95 | 85,80 | 87,40 | -0,23% | - |
| 10.03.2026 | 87,55 | 88,55 | 86,95 | 87,60 | 0,46% | - |
| 09.03.2026 | 85,60 | 87,80 | 85,55 | 87,20 | 0,98% | - |
| 06.03.2026 | 87,70 | 88,15 | 85,95 | 86,35 | -1,43% | - |
| 05.03.2026 | 89,85 | 90,35 | 87,50 | 87,60 | -2,45% | 5.236,00 |
| 04.03.2026 | 90,20 | 90,75 | 88,70 | 89,80 | -0,44% | - |
| 03.03.2026 | 91,90 | 92,20 | 90,00 | 90,20 | -2,49% | 3.666,00 |
| 02.03.2026 | 92,10 | 94,55 | 92,00 | 92,50 | -1,07% | 14.150,00 |
| 27.02.2026 | 91,65 | 93,85 | 91,45 | 93,50 | 2,07% | 1.491,00 |
| 26.02.2026 | 91,60 | 92,10 | 91,15 | 91,60 | 0,11% | 6.872,00 |
| 25.02.2026 | 91,75 | 91,75 | 90,60 | 91,50 | 0,00% | 1.410,00 |
| 24.02.2026 | 91,40 | 92,05 | 91,10 | 91,50 | 0,33% | - |
| 23.02.2026 | 88,85 | 91,45 | 88,85 | 91,20 | 1,62% | - |
| 20.02.2026 | 89,20 | 89,95 | 88,70 | 89,75 | 0,84% | - |
| 19.02.2026 | 88,50 | 90,20 | 88,40 | 89,00 | 0,17% | - |
| 18.02.2026 | 88,30 | 89,25 | 87,50 | 88,85 | 0,79% | 6.800,00 |
| 17.02.2026 | 84,50 | 88,40 | 84,00 | 88,15 | 5,25% | 18.800,00 |