87,535$
-0,70%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 88,22 | 88,34 | 87,17 | 87,42 | -0,82% | - |
| 24.04.2025 | 89,48 | 89,55 | 88,05 | 88,15 | -0,78% | 1.871.341,00 |
| 23.04.2025 | 90,47 | 90,47 | 87,95 | 88,84 | -2,06% | 3.464.805,00 |
| 22.04.2025 | 89,69 | 91,04 | 89,63 | 90,71 | 2,53% | 1.769.155,00 |
| 21.04.2025 | 89,02 | 89,37 | 87,56 | 88,47 | -0,94% | 1.756.994,00 |
| 17.04.2025 | 88,09 | 89,76 | 88,04 | 89,31 | 1,60% | 1.472.082,00 |
| 16.04.2025 | 90,07 | 90,67 | 87,39 | 87,90 | -0,48% | 2.943.982,00 |
| 15.04.2025 | 88,24 | 89,17 | 88,07 | 88,32 | 0,41% | 1.788.394,00 |
| 14.04.2025 | 86,91 | 88,16 | 86,90 | 87,96 | 1,57% | 1.650.412,00 |
| 11.04.2025 | 86,56 | 87,15 | 85,60 | 86,60 | 1,82% | 2.756.288,00 |
| 10.04.2025 | 86,46 | 86,59 | 83,95 | 85,05 | 0,00% | 3.288.813,00 |
| 09.04.2025 | 83,47 | 85,88 | 81,00 | 85,05 | 3,92% | 6.596.900,00 |
| 08.04.2025 | 84,64 | 85,18 | 81,41 | 81,84 | -1,39% | 3.052.130,00 |
| 07.04.2025 | 82,38 | 85,77 | 82,25 | 82,99 | -1,12% | 4.105.652,00 |
| 04.04.2025 | 89,37 | 89,65 | 83,90 | 83,93 | -6,56% | 3.856.731,00 |
| 03.04.2025 | 89,30 | 91,29 | 89,07 | 89,82 | 2,76% | 3.817.572,00 |
| 02.04.2025 | 86,87 | 87,48 | 86,50 | 87,41 | 0,26% | 2.020.828,00 |
| 01.04.2025 | 86,86 | 87,28 | 85,98 | 87,18 | 0,17% | 2.016.319,00 |
| 31.03.2025 | 86,50 | 87,40 | 86,41 | 87,03 | 0,85% | 3.024.313,00 |
| 28.03.2025 | 86,92 | 87,44 | 85,73 | 86,30 | 0,05% | 3.278.058,00 |
| 27.03.2025 | 84,95 | 86,40 | 84,95 | 86,26 | 1,04% | 2.355.545,00 |
| 26.03.2025 | 83,95 | 85,60 | 83,21 | 85,37 | 1,46% | 3.098.104,00 |
| 25.03.2025 | 84,34 | 84,65 | 83,62 | 84,14 | 0,42% | 5.198.685,00 |
| 24.03.2025 | 85,18 | 85,81 | 83,40 | 83,79 | -1,33% | 3.331.304,00 |
| 21.03.2025 | 85,40 | 87,07 | 84,46 | 84,92 | -0,75% | 13.187.743,00 |
| 20.03.2025 | 86,07 | 86,49 | 85,47 | 85,56 | -0,14% | 3.398.087,00 |
| 19.03.2025 | 85,56 | 85,86 | 84,77 | 85,68 | 0,11% | 3.790.873,00 |
| 18.03.2025 | 84,50 | 85,96 | 84,46 | 85,59 | 1,00% | 4.034.999,00 |
| 17.03.2025 | 84,07 | 85,13 | 83,82 | 84,74 | 1,61% | 2.892.027,00 |
| 14.03.2025 | 82,28 | 83,55 | 82,03 | 83,40 | 1,36% | 1.774.747,00 |
| 13.03.2025 | 82,52 | 82,98 | 81,93 | 82,28 | -0,77% | 2.183.990,00 |
| 12.03.2025 | 83,60 | 84,02 | 82,29 | 82,92 | -0,54% | 2.753.674,00 |
| 11.03.2025 | 80,95 | 83,83 | 80,70 | 83,37 | 2,99% | 3.670.404,00 |
| 10.03.2025 | 82,21 | 83,45 | 80,72 | 80,95 | -1,76% | 4.144.851,00 |
| 07.03.2025 | 84,27 | 84,58 | 81,72 | 82,40 | -2,47% | 4.142.444,00 |
| 06.03.2025 | 84,27 | 85,09 | 83,86 | 84,49 | -0,22% | 2.967.533,00 |
| 05.03.2025 | 83,50 | 84,73 | 82,70 | 84,67 | -1,32% | 4.594.486,00 |
| 04.03.2025 | 88,05 | 88,16 | 85,75 | 85,80 | -1,30% | 2.426.431,00 |
| 03.03.2025 | 86,36 | 87,73 | 86,21 | 86,93 | 0,78% | 1.935.067,00 |
| 28.02.2025 | 86,82 | 87,21 | 85,66 | 86,26 | 0,16% | 2.235.891,00 |
| 27.02.2025 | 85,51 | 86,48 | 85,22 | 86,12 | 0,05% | 2.220.984,00 |
| 26.02.2025 | 87,43 | 87,74 | 85,74 | 86,08 | -1,67% | 2.023.012,00 |
| 25.02.2025 | 87,01 | 88,15 | 86,74 | 87,54 | 0,47% | 2.344.538,00 |
| 24.02.2025 | 87,41 | 88,39 | 87,06 | 87,13 | -0,18% | 2.376.420,00 |
| 21.02.2025 | 87,01 | 87,59 | 86,57 | 87,29 | 0,85% | 1.774.426,00 |
| 20.02.2025 | 86,26 | 86,83 | 86,20 | 86,55 | -0,35% | 1.761.414,00 |
| 19.02.2025 | 86,38 | 87,03 | 86,11 | 86,85 | 0,13% | 1.515.855,00 |
| 18.02.2025 | 84,90 | 86,98 | 84,61 | 86,74 | 1,05% | 3.025.905,00 |
| 17.02.2025 | 84,71 | 85,84 | 84,71 | 85,84 | 1,11% | - |
| 14.02.2025 | 82,74 | 85,61 | 82,74 | 84,90 | 2,65% | 2.466.598,00 |
| 13.02.2025 | 82,74 | 82,95 | 81,79 | 82,71 | 1,62% | 2.419.874,00 |
| 12.02.2025 | 81,24 | 81,52 | 80,70 | 81,39 | -0,17% | 1.642.435,00 |
| 11.02.2025 | 80,57 | 81,60 | 80,15 | 81,53 | 1,38% | 1.437.798,00 |
| 10.02.2025 | 80,48 | 80,63 | 80,04 | 80,42 | 0,49% | 1.471.007,00 |
| 07.02.2025 | 80,41 | 80,55 | 79,65 | 80,03 | -0,10% | 1.330.127,00 |
| 06.02.2025 | 80,52 | 80,52 | 79,39 | 80,11 | 1,25% | 1.468.350,00 |
| 05.02.2025 | 78,06 | 79,16 | 78,00 | 79,12 | 1,61% | 1.605.503,00 |
| 04.02.2025 | 77,79 | 78,54 | 77,40 | 77,87 | -0,37% | 1.451.248,00 |
| 03.02.2025 | 77,84 | 78,41 | 76,97 | 78,16 | -0,50% | 1.340.268,00 |
| 31.01.2025 | 78,88 | 79,29 | 78,31 | 78,55 | -0,97% | 1.470.362,00 |
| 30.01.2025 | 79,04 | 79,50 | 78,81 | 79,32 | 1,46% | 1.064.355,00 |
| 29.01.2025 | 77,47 | 78,57 | 77,47 | 78,18 | 0,80% | 968.772,00 |
| 28.01.2025 | 77,63 | 78,38 | 77,21 | 77,56 | -0,86% | 1.707.812,00 |
| 27.01.2025 | 76,79 | 78,58 | 76,60 | 78,23 | 1,89% | 2.277.482,00 |
| 24.01.2025 | 76,27 | 76,95 | 76,04 | 76,78 | 0,62% | 1.381.918,00 |
| 23.01.2025 | 77,09 | 77,20 | 76,24 | 76,31 | -0,97% | 1.717.856,00 |
| 22.01.2025 | 77,80 | 78,11 | 77,00 | 77,06 | -0,75% | 1.220.761,00 |
| 21.01.2025 | 77,77 | 78,59 | 77,27 | 77,64 | 0,74% | 1.751.336,00 |
| 17.01.2025 | 77,69 | 78,19 | 76,70 | 77,07 | 1,46% | 2.017.296,00 |
| 16.01.2025 | 76,27 | 76,47 | 74,84 | 75,96 | 0,36% | 1.747.276,00 |
| 15.01.2025 | 76,24 | 76,42 | 75,36 | 75,69 | 0,53% | 2.592.653,00 |
| 14.01.2025 | 74,03 | 75,35 | 73,78 | 75,29 | 2,09% | 1.653.345,00 |
| 13.01.2025 | 73,51 | 74,43 | 73,40 | 73,75 | 0,05% | 1.689.647,00 |
| 10.01.2025 | 75,44 | 76,25 | 73,59 | 73,71 | -2,90% | 1.953.463,00 |
| 08.01.2025 | 75,52 | 75,98 | 75,13 | 75,91 | 0,09% | 1.747.362,00 |
| 07.01.2025 | 76,24 | 76,68 | 75,71 | 75,84 | 0,20% | 1.351.451,00 |
| 06.01.2025 | 76,89 | 77,08 | 75,61 | 75,69 | -0,60% | 850.403,00 |
| 03.01.2025 | 76,94 | 77,24 | 76,10 | 76,15 | -0,52% | 787.848,00 |
| 02.01.2025 | 76,96 | 77,54 | 76,30 | 76,55 | -0,34% | 1.328.865,00 |
| 31.12.2024 | 76,85 | 76,98 | 76,23 | 76,81 | 0,76% | 1.455.558,00 |
| 30.12.2024 | 76,35 | 76,74 | 75,58 | 76,23 | -0,33% | 1.172.882,00 |
| 27.12.2024 | 76,13 | 76,68 | 76,13 | 76,48 | 0,04% | 989.058,00 |
| 26.12.2024 | 75,69 | 76,62 | 75,63 | 76,45 | 0,10% | 557.270,00 |
| 24.12.2024 | 75,85 | 76,38 | 75,26 | 76,37 | 0,78% | 920.524,00 |
| 23.12.2024 | 75,30 | 75,94 | 74,82 | 75,78 | 0,81% | 1.097.438,00 |
| 20.12.2024 | 74,23 | 76,00 | 74,23 | 75,17 | 0,62% | 2.985.607,00 |
| 19.12.2024 | 75,49 | 75,82 | 74,61 | 74,71 | -1,05% | 1.573.140,00 |
| 18.12.2024 | 77,32 | 77,93 | 75,44 | 75,50 | -2,64% | 1.700.881,00 |
| 17.12.2024 | 77,45 | 78,23 | 77,24 | 77,55 | 0,15% | 1.674.416,00 |
| 16.12.2024 | 78,61 | 79,71 | 77,18 | 77,43 | -1,81% | 1.742.714,00 |
| 13.12.2024 | 78,92 | 79,32 | 78,32 | 78,86 | -0,32% | 988.995,00 |
| 12.12.2024 | 79,29 | 79,39 | 78,36 | 79,11 | 0,30% | 1.216.984,00 |
| 11.12.2024 | 79,42 | 79,80 | 78,84 | 78,87 | -0,47% | 1.083.751,00 |
| 10.12.2024 | 78,44 | 79,51 | 77,84 | 79,24 | 0,66% | 2.453.910,00 |
| 09.12.2024 | 79,72 | 79,91 | 78,53 | 78,72 | 1,34% | 1.995.041,00 |
| 06.12.2024 | 78,36 | 78,70 | 77,61 | 77,68 | -0,91% | 1.332.272,00 |
| 05.12.2024 | 77,74 | 78,58 | 77,50 | 78,39 | 1,33% | 1.445.418,00 |
| 04.12.2024 | 77,83 | 78,31 | 77,21 | 77,36 | -0,88% | 1.452.174,00 |
| 03.12.2024 | 76,72 | 78,74 | 75,64 | 78,05 | 2,16% | 3.141.178,00 |
| 02.12.2024 | 77,90 | 78,20 | 76,35 | 76,40 | -1,52% | 2.273.238,00 |