86,250€
-4,59%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 88,30 | 88,90 | 86,05 | 86,05 | -4,81% | 20,00 |
| 05.03.2026 | 89,20 | 90,40 | 88,00 | 90,40 | 1,01% | 52,00 |
| 04.03.2026 | 89,50 | 89,50 | 89,50 | 89,50 | -1,97% | - |
| 03.03.2026 | 91,30 | 91,30 | 91,30 | 91,30 | -0,87% | - |
| 02.03.2026 | 91,40 | 94,20 | 91,40 | 92,10 | -0,97% | 50,00 |
| 27.02.2026 | 91,00 | 93,00 | 91,00 | 93,00 | 1,64% | 40,00 |
| 26.02.2026 | 91,10 | 92,20 | 91,10 | 91,50 | 0,00% | 94,00 |
| 25.02.2026 | 92,50 | 92,50 | 91,50 | 91,50 | 0,77% | 35,00 |
| 24.02.2026 | 90,80 | 90,80 | 90,80 | 90,80 | 2,60% | - |
| 23.02.2026 | 88,30 | 88,50 | 88,30 | 88,50 | -0,11% | 51,00 |
| 20.02.2026 | 88,60 | 88,60 | 88,60 | 88,60 | 0,57% | - |
| 19.02.2026 | 88,10 | 88,10 | 88,10 | 88,10 | -1,01% | - |
| 18.02.2026 | 87,70 | 89,00 | 87,70 | 89,00 | 5,20% | 28,00 |
| 17.02.2026 | 83,80 | 84,60 | 83,80 | 84,60 | 1,20% | 200,00 |
| 16.02.2026 | 83,00 | 83,60 | 82,10 | 83,60 | 0,84% | 550,00 |
| 13.02.2026 | 82,90 | 82,90 | 82,90 | 82,90 | 1,10% | - |
| 12.02.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 2,12% | - |
| 11.02.2026 | 80,30 | 80,30 | 80,30 | 80,30 | -0,25% | - |
| 10.02.2026 | 80,50 | 80,50 | 80,50 | 80,50 | -0,62% | - |
| 09.02.2026 | 81,50 | 81,50 | 81,00 | 81,00 | 1,89% | 40,00 |
| 06.02.2026 | 79,50 | 79,50 | 79,50 | 79,50 | -0,38% | - |
| 05.02.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 2,70% | - |
| 04.02.2026 | 77,70 | 77,70 | 77,70 | 77,70 | -2,39% | - |
| 03.02.2026 | 79,60 | 79,60 | 79,60 | 79,60 | 4,60% | 92,00 |
| 02.02.2026 | 74,90 | 76,10 | 74,90 | 76,10 | 1,60% | - |
| 30.01.2026 | 74,90 | 74,90 | 74,90 | 74,90 | -0,66% | 50,00 |
| 29.01.2026 | 75,40 | 75,40 | 75,40 | 75,40 | -1,18% | - |
| 28.01.2026 | 74,60 | 76,30 | 74,60 | 76,30 | 2,01% | 10,00 |
| 27.01.2026 | 74,80 | 74,80 | 74,80 | 74,80 | 0,13% | - |
| 26.01.2026 | 74,70 | 74,70 | 74,70 | 74,70 | -1,58% | - |
| 23.01.2026 | 75,90 | 75,90 | 75,90 | 75,90 | -0,26% | - |
| 22.01.2026 | 75,70 | 76,10 | 75,70 | 76,10 | -0,65% | 70,00 |
| 21.01.2026 | 76,60 | 76,60 | 76,60 | 76,60 | 2,27% | - |
| 20.01.2026 | 74,90 | 74,90 | 74,90 | 74,90 | -0,93% | - |
| 19.01.2026 | 75,60 | 75,70 | 75,60 | 75,60 | -1,18% | 15,00 |
| 16.01.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 1,19% | - |
| 15.01.2026 | 75,60 | 75,60 | 75,60 | 75,60 | 0,27% | - |
| 14.01.2026 | 76,10 | 76,10 | 75,40 | 75,40 | 0,00% | 30,00 |
| 13.01.2026 | 75,40 | 75,40 | 75,40 | 75,40 | 0,53% | - |
| 12.01.2026 | 75,30 | 77,00 | 75,00 | 75,00 | 2,32% | 330,00 |
| 09.01.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 0,55% | - |
| 08.01.2026 | 72,90 | 72,90 | 72,90 | 72,90 | -0,82% | - |
| 07.01.2026 | 72,50 | 73,50 | 72,50 | 73,50 | -0,94% | 25,00 |
| 06.01.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -0,54% | - |
| 05.01.2026 | 76,10 | 76,10 | 74,60 | 74,60 | -3,37% | 177,00 |
| 02.01.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -0,13% | - |
| 30.12.2025 | 77,30 | 77,30 | 77,30 | 77,30 | 0,00% | - |
| 29.12.2025 | 77,30 | 77,30 | 77,30 | 77,30 | -1,15% | - |
| 23.12.2025 | 77,00 | 78,20 | 77,00 | 78,20 | 0,39% | 65,00 |
| 22.12.2025 | 77,90 | 77,90 | 77,90 | 77,90 | -0,89% | - |
| 19.12.2025 | 78,60 | 78,60 | 78,60 | 78,60 | 1,03% | 12,00 |
| 18.12.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -0,38% | - |
| 17.12.2025 | 78,10 | 78,10 | 78,10 | 78,10 | 0,77% | - |
| 16.12.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 0,52% | - |
| 15.12.2025 | 77,10 | 77,10 | 77,10 | 77,10 | -0,26% | - |
| 12.12.2025 | 75,80 | 77,30 | 75,80 | 77,30 | 0,91% | 25,00 |
| 11.12.2025 | 76,60 | 76,60 | 76,60 | 76,60 | -0,26% | - |
| 10.12.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 0,13% | - |
| 09.12.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -2,17% | - |
| 08.12.2025 | 78,40 | 78,40 | 78,40 | 78,40 | 0,26% | - |
| 05.12.2025 | 78,20 | 78,20 | 78,20 | 78,20 | 0,00% | - |
| 04.12.2025 | 78,20 | 78,20 | 78,20 | 78,20 | -1,01% | - |
| 03.12.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 0,13% | - |
| 02.12.2025 | 78,90 | 78,90 | 78,90 | 78,90 | 0,77% | - |
| 01.12.2025 | 78,30 | 78,30 | 78,30 | 78,30 | -1,01% | - |
| 28.11.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 0,51% | - |
| 27.11.2025 | 78,70 | 78,70 | 78,70 | 78,70 | 0,38% | 70,00 |
| 26.11.2025 | 78,40 | 78,40 | 78,40 | 78,40 | 1,42% | - |
| 25.11.2025 | 77,30 | 77,30 | 77,30 | 77,30 | -1,53% | - |
| 24.11.2025 | 78,50 | 78,50 | 78,50 | 78,50 | 1,95% | - |
| 21.11.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -0,52% | - |
| 20.11.2025 | 77,40 | 77,40 | 77,40 | 77,40 | 0,39% | - |
| 19.11.2025 | 77,10 | 77,10 | 77,10 | 77,10 | -0,77% | - |
| 18.11.2025 | 77,70 | 78,90 | 77,70 | 77,70 | 0,00% | 30,00 |
| 17.11.2025 | 77,70 | 77,70 | 77,70 | 77,70 | 0,78% | - |
| 14.11.2025 | 77,10 | 77,10 | 77,10 | 77,10 | -2,53% | - |
| 13.11.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -1,00% | - |
| 12.11.2025 | 79,90 | 79,90 | 79,90 | 79,90 | 2,04% | - |
| 11.11.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 0,13% | - |
| 10.11.2025 | 78,20 | 78,20 | 78,20 | 78,20 | -1,39% | - |
| 07.11.2025 | 76,80 | 79,30 | 76,80 | 79,30 | 4,34% | 2,00 |
| 06.11.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -1,30% | - |
| 05.11.2025 | 75,30 | 77,10 | 75,30 | 77,00 | 3,77% | 450,00 |
| 04.11.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -4,99% | - |
| 03.11.2025 | 78,10 | 78,10 | 78,10 | 78,10 | 2,76% | 32,00 |
| 31.10.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -1,04% | - |
| 30.10.2025 | 75,60 | 77,70 | 75,60 | 76,80 | -1,79% | 67,00 |
| 29.10.2025 | 78,20 | 78,20 | 78,20 | 78,20 | 1,69% | - |
| 28.10.2025 | 76,90 | 76,90 | 76,90 | 76,90 | -2,66% | 5,00 |
| 27.10.2025 | 78,60 | 79,00 | 78,60 | 79,00 | 0,77% | 62,00 |
| 24.10.2025 | 78,40 | 78,40 | 78,40 | 78,40 | -0,63% | - |
| 23.10.2025 | 78,90 | 78,90 | 78,90 | 78,90 | -0,75% | - |
| 22.10.2025 | 78,00 | 79,50 | 78,00 | 79,50 | 2,71% | 250,00 |
| 21.10.2025 | 77,40 | 77,40 | 77,40 | 77,40 | 0,65% | - |
| 20.10.2025 | 76,90 | 76,90 | 76,90 | 76,90 | -0,65% | - |
| 17.10.2025 | 75,80 | 77,40 | 75,80 | 77,40 | 2,11% | 13,00 |
| 16.10.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -1,69% | - |
| 15.10.2025 | 77,10 | 77,10 | 77,10 | 77,10 | 2,12% | - |
| 14.10.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -2,33% | - |
| 13.10.2025 | 76,60 | 77,30 | 76,60 | 77,30 | 1,71% | 40,00 |