79,050€
4,01%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 74,80 | 76,00 | 74,80 | 76,00 | 0,00% | 302,00 |
| 09.10.2025 | 74,80 | 76,00 | 74,80 | 76,00 | 0,40% | 198,00 |
| 08.10.2025 | 75,60 | 75,70 | 75,60 | 75,70 | 1,47% | 667,00 |
| 07.10.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 0,54% | - |
| 06.10.2025 | 73,80 | 74,20 | 73,80 | 74,20 | -0,54% | 87,00 |
| 03.10.2025 | 75,60 | 75,60 | 74,60 | 74,60 | 0,81% | 10,00 |
| 02.10.2025 | 75,30 | 75,30 | 74,00 | 74,00 | -4,15% | - |
| 01.10.2025 | 77,20 | 77,20 | 77,20 | 77,20 | 1,05% | - |
| 30.09.2025 | 75,80 | 76,90 | 75,80 | 76,40 | 0,53% | 90,00 |
| 29.09.2025 | 75,80 | 76,00 | 75,80 | 76,00 | 1,20% | 69,00 |
| 26.09.2025 | 75,10 | 75,10 | 75,10 | 75,10 | -0,66% | - |
| 25.09.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -0,79% | - |
| 24.09.2025 | 74,90 | 76,20 | 74,90 | 76,20 | 2,28% | 70,00 |
| 23.09.2025 | 74,50 | 74,50 | 74,50 | 74,50 | -1,46% | - |
| 22.09.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 0,67% | - |
| 19.09.2025 | 75,10 | 75,10 | 75,10 | 75,10 | -1,05% | - |
| 18.09.2025 | 75,90 | 75,90 | 75,90 | 75,90 | 2,29% | - |
| 17.09.2025 | 74,20 | 74,20 | 74,20 | 74,20 | 0,41% | - |
| 16.09.2025 | 74,80 | 74,80 | 73,90 | 73,90 | -3,15% | - |
| 15.09.2025 | 75,90 | 76,30 | 75,90 | 76,30 | -0,13% | 60,00 |
| 12.09.2025 | 76,40 | 76,40 | 76,40 | 76,40 | -0,97% | - |
| 11.09.2025 | 76,00 | 77,35 | 75,60 | 77,15 | 0,06% | - |
| 10.09.2025 | 77,10 | 77,10 | 77,10 | 77,10 | -1,34% | - |
| 09.09.2025 | 76,60 | 78,35 | 76,20 | 78,15 | 3,03% | - |
| 08.09.2025 | 75,25 | 76,10 | 74,70 | 75,85 | 2,64% | 40,00 |
| 05.09.2025 | 73,90 | 73,90 | 73,90 | 73,90 | 0,27% | - |
| 04.09.2025 | 73,70 | 73,70 | 73,70 | 73,70 | -0,41% | - |
| 03.09.2025 | 74,50 | 74,50 | 74,00 | 74,00 | -1,60% | 147,00 |
| 02.09.2025 | 76,00 | 76,00 | 75,20 | 75,20 | -1,70% | - |
| 01.09.2025 | 76,50 | 76,50 | 76,50 | 76,50 | 1,06% | - |
| 29.08.2025 | 75,40 | 75,70 | 75,40 | 75,70 | -1,56% | - |
| 28.08.2025 | 76,90 | 76,90 | 76,90 | 76,90 | 0,52% | - |
| 27.08.2025 | 76,60 | 78,00 | 76,50 | 76,50 | 0,00% | 75,00 |
| 26.08.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -1,54% | - |
| 25.08.2025 | 77,70 | 77,70 | 77,70 | 77,70 | -2,26% | 30,00 |
| 22.08.2025 | 78,30 | 79,50 | 78,30 | 79,50 | -1,85% | 40,00 |
| 21.08.2025 | 77,60 | 81,00 | 77,60 | 81,00 | 5,06% | 50,00 |
| 20.08.2025 | 77,10 | 77,10 | 77,10 | 77,10 | 0,00% | - |
| 19.08.2025 | 77,10 | 77,10 | 77,10 | 77,10 | -0,13% | - |
| 18.08.2025 | 77,20 | 77,20 | 77,20 | 77,20 | -0,77% | - |
| 15.08.2025 | 77,50 | 77,80 | 77,50 | 77,80 | -0,64% | 3,00 |
| 14.08.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 0,26% | - |
| 13.08.2025 | 79,60 | 79,60 | 78,10 | 78,10 | -3,10% | 238,00 |
| 12.08.2025 | 80,60 | 81,20 | 80,60 | 80,60 | -0,12% | 15,00 |
| 11.08.2025 | 80,60 | 80,70 | 80,60 | 80,70 | 1,38% | 3,00 |
| 08.08.2025 | 79,60 | 79,60 | 79,60 | 79,60 | 3,11% | - |
| 07.08.2025 | 77,20 | 77,20 | 77,20 | 77,20 | 1,85% | - |
| 06.08.2025 | 84,90 | 84,90 | 74,90 | 75,80 | -10,40% | 1.100,00 |
| 05.08.2025 | 84,60 | 84,60 | 84,60 | 84,60 | 1,08% | - |
| 04.08.2025 | 83,70 | 83,70 | 83,70 | 83,70 | -1,65% | - |
| 01.08.2025 | 85,10 | 85,10 | 85,10 | 85,10 | -1,85% | - |
| 31.07.2025 | 85,90 | 86,70 | 85,90 | 86,70 | 0,00% | 577,00 |
| 30.07.2025 | 85,10 | 86,80 | 85,10 | 86,70 | 2,00% | 4,00 |
| 29.07.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 0,59% | - |
| 28.07.2025 | 85,10 | 85,10 | 84,50 | 84,50 | 0,00% | 81,00 |
| 25.07.2025 | 84,50 | 84,50 | 84,50 | 84,50 | 0,36% | 236,00 |
| 24.07.2025 | 84,20 | 84,20 | 84,20 | 84,20 | 0,12% | - |
| 23.07.2025 | 84,10 | 84,10 | 84,10 | 84,10 | 1,45% | - |
| 22.07.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 0,00% | - |
| 21.07.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 0,24% | - |
| 18.07.2025 | 81,10 | 82,70 | 81,10 | 82,70 | 1,72% | 111,00 |
| 17.07.2025 | 81,30 | 81,30 | 81,30 | 81,30 | 1,50% | - |
| 16.07.2025 | 80,10 | 80,10 | 80,10 | 80,10 | -1,60% | - |
| 15.07.2025 | 81,40 | 81,40 | 81,40 | 81,40 | 1,50% | - |
| 14.07.2025 | 80,20 | 80,20 | 80,20 | 80,20 | -2,43% | - |
| 11.07.2025 | 80,90 | 82,20 | 80,90 | 82,20 | 1,36% | 5,00 |
| 10.07.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 0,12% | 100,00 |
| 09.07.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -1,10% | - |
| 08.07.2025 | 81,90 | 81,90 | 81,90 | 81,90 | -0,49% | - |
| 07.07.2025 | 81,60 | 82,30 | 81,60 | 82,30 | 0,49% | 2,00 |
| 04.07.2025 | 80,80 | 81,90 | 80,80 | 81,90 | 0,61% | 92,00 |
| 03.07.2025 | 78,80 | 81,40 | 78,80 | 81,40 | 3,96% | - |
| 02.07.2025 | 78,30 | 78,30 | 78,30 | 78,30 | -0,63% | - |
| 01.07.2025 | 78,80 | 78,80 | 78,80 | 78,80 | 0,38% | 20,00 |
| 30.06.2025 | 77,30 | 78,50 | 77,30 | 78,50 | 1,55% | 10,00 |
| 27.06.2025 | 77,30 | 77,30 | 77,30 | 77,30 | -1,15% | - |
| 26.06.2025 | 78,10 | 79,30 | 78,10 | 78,20 | -2,25% | 42,00 |
| 25.06.2025 | 80,00 | 80,00 | 80,00 | 80,00 | -0,25% | - |
| 24.06.2025 | 80,20 | 80,20 | 80,20 | 80,20 | 0,00% | - |
| 23.06.2025 | 80,20 | 80,20 | 80,20 | 80,20 | 0,00% | - |