76,750€
-2,72%
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 | 77,80 | 78,65 | 76,65 | 76,85 | -2,60% | 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% | - |
| 14.01.2025 | 71,20 | 74,80 | 71,20 | 74,80 | 3,46% | 50,00 |
| 13.01.2025 | 71,20 | 72,30 | 71,20 | 72,30 | -1,23% | - |
| 10.01.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 0,00% | - |
| 09.01.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 0,97% | - |
| 08.01.2025 | 72,50 | 72,50 | 72,50 | 72,50 | -2,82% | - |
| 07.01.2025 | 71,90 | 74,60 | 71,70 | 74,60 | 2,33% | 10,00 |
| 06.01.2025 | 72,90 | 72,90 | 72,90 | 72,90 | -1,62% | - |
| 03.01.2025 | 73,50 | 74,10 | 73,50 | 74,10 | 0,95% | 25,00 |
| 02.01.2025 | 73,40 | 73,40 | 73,40 | 73,40 | 1,52% | - |
| 30.12.2024 | 72,30 | 72,30 | 72,30 | 72,30 | -0,96% | - |
| 27.12.2024 | 73,70 | 73,90 | 72,80 | 73,00 | -0,41% | 494,00 |
| 23.12.2024 | 71,50 | 73,30 | 71,50 | 73,30 | 0,96% | 45,00 |
| 20.12.2024 | 71,10 | 72,60 | 71,10 | 72,60 | 0,97% | 14,00 |
| 19.12.2024 | 71,90 | 71,90 | 71,90 | 71,90 | -1,64% | - |
| 18.12.2024 | 73,10 | 73,10 | 73,10 | 73,10 | 0,55% | - |
| 17.12.2024 | 72,70 | 72,70 | 72,70 | 72,70 | -4,22% | - |
| 16.12.2024 | 74,20 | 75,90 | 74,20 | 75,90 | 1,47% | 5,00 |
| 13.12.2024 | 74,80 | 74,80 | 74,80 | 74,80 | 1,22% | - |
| 12.12.2024 | 73,90 | 73,90 | 73,90 | 73,90 | -2,38% | - |
| 11.12.2024 | 74,40 | 75,70 | 74,40 | 75,70 | 2,71% | 356,00 |
| 10.12.2024 | 73,70 | 73,70 | 73,70 | 73,70 | 1,38% | - |
| 09.12.2024 | 72,70 | 72,70 | 72,70 | 72,70 | -0,68% | - |
| 06.12.2024 | 73,20 | 73,20 | 73,20 | 73,20 | -1,61% | - |
| 05.12.2024 | 72,60 | 74,40 | 72,60 | 74,40 | 1,22% | 17,00 |
| 04.12.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 2,23% | - |
| 03.12.2024 | 71,90 | 71,90 | 71,90 | 71,90 | 0,00% | - |
| 02.12.2024 | 71,90 | 71,90 | 71,90 | 71,90 | -3,62% | 35,00 |
| 29.11.2024 | 72,60 | 74,60 | 72,60 | 74,60 | 2,47% | 194,00 |
| 28.11.2024 | 72,80 | 72,80 | 72,80 | 72,80 | 1,11% | - |