81,850€
1,87%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 79,70 | 79,70 | 79,70 | 79,70 | -0,37% | - |
| 05.06.2025 | 79,30 | 80,80 | 79,30 | 80,00 | -0,62% | 203,00 |
| 04.06.2025 | 79,30 | 80,50 | 79,30 | 80,50 | -0,37% | 140,00 |
| 03.06.2025 | 79,20 | 80,90 | 79,20 | 80,80 | 1,13% | 10,00 |
| 02.06.2025 | 79,20 | 79,90 | 79,20 | 79,90 | -1,36% | 200,00 |
| 30.05.2025 | 79,10 | 81,00 | 79,10 | 81,00 | 1,76% | 50,00 |
| 29.05.2025 | 79,60 | 79,60 | 79,60 | 79,60 | 0,13% | - |
| 28.05.2025 | 77,50 | 79,50 | 77,50 | 79,50 | -1,85% | 166,00 |
| 27.05.2025 | 78,40 | 81,00 | 78,40 | 81,00 | 5,06% | 25,00 |
| 26.05.2025 | 77,10 | 77,10 | 77,10 | 77,10 | -0,90% | - |
| 23.05.2025 | 77,30 | 77,80 | 77,30 | 77,80 | -0,51% | - |
| 22.05.2025 | 78,20 | 78,20 | 78,20 | 78,20 | 1,69% | - |
| 21.05.2025 | 76,90 | 76,90 | 76,90 | 76,90 | -1,91% | - |
| 20.05.2025 | 78,40 | 78,40 | 78,40 | 78,40 | 1,03% | - |
| 19.05.2025 | 77,60 | 77,60 | 77,60 | 77,60 | -1,65% | - |
| 16.05.2025 | 77,10 | 79,00 | 77,10 | 78,90 | 1,81% | 130,00 |
| 15.05.2025 | 76,00 | 77,60 | 76,00 | 77,50 | -0,77% | 1.319,00 |
| 14.05.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -2,13% | 2,00 |
| 13.05.2025 | 78,10 | 79,80 | 78,10 | 79,80 | -0,25% | 253,00 |
| 12.05.2025 | 79,70 | 81,00 | 79,70 | 80,00 | 1,14% | 357,00 |
| 09.05.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -1,00% | - |
| 08.05.2025 | 79,90 | 79,90 | 79,90 | 79,90 | 1,01% | - |
| 07.05.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 0,25% | - |
| 06.05.2025 | 78,90 | 78,90 | 78,90 | 78,90 | -0,50% | - |
| 05.05.2025 | 78,10 | 79,90 | 78,10 | 79,30 | -1,00% | 1,00 |
| 02.05.2025 | 78,20 | 80,10 | 78,20 | 80,10 | 0,63% | 60,00 |
| 30.04.2025 | 77,10 | 79,60 | 77,10 | 79,60 | 3,92% | 6,00 |
| 29.04.2025 | 76,60 | 76,60 | 76,60 | 76,60 | -0,65% | - |
| 28.04.2025 | 76,00 | 77,10 | 76,00 | 77,10 | 0,00% | - |
| 25.04.2025 | 76,90 | 77,70 | 76,90 | 77,10 | -2,28% | 100,00 |
| 24.04.2025 | 77,00 | 78,90 | 77,00 | 78,90 | -0,13% | 50,00 |
| 23.04.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 3,40% | - |
| 22.04.2025 | 78,60 | 78,60 | 75,80 | 76,40 | -1,04% | 58,00 |
| 17.04.2025 | 77,20 | 77,20 | 77,10 | 77,20 | -3,26% | 50,00 |
| 16.04.2025 | 77,10 | 79,80 | 77,10 | 79,80 | 2,18% | 300,00 |
| 15.04.2025 | 76,40 | 78,80 | 76,40 | 78,10 | 0,64% | 62,00 |
| 14.04.2025 | 76,00 | 77,60 | 76,00 | 77,60 | 1,97% | 188,00 |
| 11.04.2025 | 75,40 | 76,10 | 75,40 | 76,10 | 0,13% | 47,00 |
| 10.04.2025 | 76,90 | 77,00 | 76,00 | 76,00 | 1,06% | 76,00 |
| 09.04.2025 | 73,50 | 75,50 | 73,50 | 75,20 | -0,53% | 244,00 |
| 08.04.2025 | 76,00 | 76,70 | 75,60 | 75,60 | -0,40% | 445,00 |
| 07.04.2025 | 72,50 | 76,80 | 71,50 | 75,90 | -4,77% | 120,00 |
| 04.04.2025 | 79,90 | 81,70 | 79,70 | 79,70 | -0,87% | 204,00 |
| 03.04.2025 | 77,20 | 80,40 | 77,20 | 80,40 | 0,25% | 163,00 |
| 02.04.2025 | 79,80 | 80,20 | 79,80 | 80,20 | -0,87% | - |
| 01.04.2025 | 79,30 | 81,00 | 79,30 | 80,90 | 2,93% | 28,00 |
| 31.03.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -0,88% | - |
| 28.03.2025 | 79,10 | 79,30 | 79,10 | 79,30 | 0,76% | - |
| 27.03.2025 | 78,70 | 78,70 | 78,70 | 78,70 | 1,55% | - |
| 26.03.2025 | 77,50 | 77,50 | 77,50 | 77,50 | -1,02% | - |
| 25.03.2025 | 76,70 | 78,30 | 76,70 | 78,30 | 0,00% | - |
| 24.03.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 0,00% | - |
| 21.03.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 0,13% | 3,00 |
| 20.03.2025 | 78,20 | 78,20 | 78,20 | 78,20 | -0,26% | - |
| 19.03.2025 | 77,90 | 79,70 | 77,90 | 78,40 | 0,00% | 209,00 |
| 18.03.2025 | 77,10 | 78,40 | 76,50 | 78,40 | 1,16% | 48,00 |
| 17.03.2025 | 75,60 | 77,50 | 75,60 | 77,50 | 2,51% | - |
| 14.03.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 0,27% | - |
| 13.03.2025 | 75,30 | 75,40 | 75,30 | 75,40 | -2,33% | - |
| 12.03.2025 | 76,00 | 77,20 | 76,00 | 77,20 | 4,32% | 2,00 |
| 11.03.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -1,46% | - |
| 10.03.2025 | 75,10 | 75,10 | 75,10 | 75,10 | -2,59% | - |
| 07.03.2025 | 77,10 | 77,10 | 77,10 | 77,10 | -2,41% | - |
| 06.03.2025 | 77,50 | 79,00 | 77,50 | 79,00 | -1,99% | 50,00 |
| 05.03.2025 | 78,80 | 80,60 | 78,80 | 80,60 | -1,59% | 200,00 |
| 04.03.2025 | 81,90 | 81,90 | 81,90 | 81,90 | -1,56% | - |
| 03.03.2025 | 81,90 | 83,20 | 81,90 | 83,20 | 1,46% | 313,00 |
| 28.02.2025 | 81,90 | 82,00 | 81,90 | 82,00 | -1,20% | - |
| 27.02.2025 | 82,00 | 83,10 | 82,00 | 83,00 | -0,12% | 26,00 |
| 26.02.2025 | 83,10 | 83,10 | 83,10 | 83,10 | -0,95% | - |
| 25.02.2025 | 82,80 | 83,90 | 82,80 | 83,90 | 1,82% | 200,00 |
| 24.02.2025 | 82,40 | 82,40 | 82,40 | 82,40 | 0,73% | - |
| 21.02.2025 | 81,50 | 81,80 | 81,50 | 81,80 | -1,92% | 90,00 |
| 20.02.2025 | 82,20 | 83,40 | 82,20 | 83,40 | 0,12% | 70,00 |
| 19.02.2025 | 82,00 | 83,30 | 82,00 | 83,30 | 2,33% | 50,00 |
| 18.02.2025 | 81,60 | 82,50 | 81,40 | 81,40 | 0,37% | 530,00 |
| 17.02.2025 | 80,70 | 81,10 | 80,70 | 81,10 | 3,71% | 250,00 |
| 14.02.2025 | 78,80 | 78,80 | 78,20 | 78,20 | -1,64% | 15,00 |
| 13.02.2025 | 77,20 | 79,50 | 77,20 | 79,50 | 3,11% | 35,00 |
| 12.02.2025 | 77,10 | 77,10 | 77,10 | 77,10 | -1,78% | - |
| 11.02.2025 | 77,00 | 78,50 | 77,00 | 78,50 | 2,35% | 55,00 |
| 10.02.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 0,52% | - |
| 07.02.2025 | 76,30 | 76,30 | 76,30 | 76,30 | 0,53% | - |
| 06.02.2025 | 75,60 | 75,90 | 75,60 | 75,90 | 2,02% | - |
| 05.02.2025 | 74,40 | 74,40 | 74,40 | 74,40 | -2,11% | - |
| 04.02.2025 | 74,90 | 77,20 | 74,90 | 76,00 | -0,52% | 717,00 |
| 03.02.2025 | 74,60 | 76,40 | 74,60 | 76,40 | 1,06% | 15,00 |
| 31.01.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 1,75% | - |
| 30.01.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 1,09% | - |
| 29.01.2025 | 73,50 | 73,50 | 73,50 | 73,50 | -0,41% | - |
| 28.01.2025 | 73,80 | 73,80 | 73,80 | 73,80 | 2,07% | - |
| 27.01.2025 | 72,30 | 72,30 | 72,30 | 72,30 | 0,00% | - |
| 24.01.2025 | 72,30 | 72,30 | 72,30 | 72,30 | -1,23% | - |
| 23.01.2025 | 73,20 | 73,20 | 73,20 | 73,20 | -0,68% | - |
| 22.01.2025 | 73,70 | 73,70 | 73,70 | 73,70 | -1,47% | - |
| 21.01.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,40% | - |
| 20.01.2025 | 74,50 | 74,50 | 74,50 | 74,50 | 2,05% | 25,00 |
| 17.01.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -0,82% | - |
| 16.01.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 1,80% | - |
| 15.01.2025 | 72,30 | 72,30 | 72,30 | 72,30 | -3,34% | - |