72,200€
0,49%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 71,85 | 72,20 | 71,85 | 72,20 | 0,49% | - |
| 18.11.2024 | 71,95 | 72,65 | 71,60 | 71,85 | -0,14% | - |
| 15.11.2024 | 74,50 | 74,70 | 71,65 | 71,95 | -3,75% | 1.410,00 |
| 14.11.2024 | 72,25 | 75,00 | 72,25 | 74,75 | 1,42% | 27.135,00 |
| 13.11.2024 | 72,40 | 73,80 | 71,95 | 73,70 | 1,80% | 159,00 |
| 12.11.2024 | 71,90 | 72,85 | 71,75 | 72,40 | -0,14% | - |
| 11.11.2024 | 72,65 | 73,65 | 71,15 | 72,50 | -0,21% | 155,00 |
| 08.11.2024 | 71,50 | 73,05 | 71,05 | 72,65 | 1,61% | 20,00 |
| 07.11.2024 | 71,30 | 72,00 | 71,05 | 71,50 | 0,00% | - |
| 06.11.2024 | 71,40 | 73,60 | 69,95 | 71,50 | 0,00% | 411,00 |
| 05.11.2024 | 69,80 | 71,50 | 69,05 | 71,50 | 2,29% | - |
| 04.11.2024 | 69,90 | 70,10 | 69,35 | 69,90 | 0,00% | 2,00 |
| 01.11.2024 | 69,65 | 70,45 | 69,40 | 69,90 | 0,36% | - |
| 31.10.2024 | 70,40 | 70,40 | 69,55 | 69,65 | -1,07% | - |
| 30.10.2024 | 70,30 | 70,65 | 69,55 | 70,40 | -0,35% | 150,00 |
| 29.10.2024 | 71,80 | 72,05 | 70,50 | 70,65 | -1,60% | - |
| 28.10.2024 | 72,60 | 72,80 | 71,60 | 71,80 | -0,55% | - |
| 25.10.2024 | 72,00 | 73,15 | 71,70 | 72,20 | 0,14% | - |
| 24.10.2024 | 71,95 | 72,65 | 71,75 | 72,10 | 0,14% | - |
| 23.10.2024 | 71,70 | 72,45 | 71,25 | 72,00 | 0,56% | - |
| 22.10.2024 | 71,20 | 71,80 | 70,75 | 71,60 | 0,35% | - |
| 21.10.2024 | 72,25 | 73,05 | 71,15 | 71,35 | -1,25% | 50,00 |
| 18.10.2024 | 70,95 | 73,90 | 70,75 | 72,25 | 1,76% | 591,00 |
| 17.10.2024 | 70,95 | 71,25 | 70,35 | 71,00 | 0,07% | - |
| 16.10.2024 | 70,90 | 71,15 | 70,55 | 70,95 | 0,07% | - |
| 15.10.2024 | 72,05 | 72,20 | 70,80 | 70,90 | -1,60% | 15,00 |
| 14.10.2024 | 71,40 | 72,05 | 71,10 | 72,05 | 1,05% | 38,00 |
| 11.10.2024 | 71,20 | 71,40 | 70,75 | 71,30 | 0,14% | - |
| 10.10.2024 | 71,45 | 71,55 | 70,80 | 71,20 | -0,35% | - |
| 09.10.2024 | 70,25 | 71,75 | 70,05 | 71,45 | 1,85% | 100,00 |
| 08.10.2024 | 69,80 | 70,50 | 69,15 | 70,15 | -0,07% | 15,00 |
| 07.10.2024 | 71,25 | 71,30 | 69,65 | 70,20 | -1,20% | - |
| 04.10.2024 | 69,10 | 71,15 | 69,10 | 71,05 | 2,82% | - |
| 03.10.2024 | 70,55 | 70,75 | 69,00 | 69,10 | -2,12% | 2,00 |
| 02.10.2024 | 70,25 | 71,45 | 69,45 | 70,60 | 0,79% | - |
| 01.10.2024 | 70,85 | 71,05 | 69,55 | 70,05 | -0,99% | 100,00 |
| 30.09.2024 | 71,20 | 71,50 | 70,30 | 70,75 | -0,35% | 2,00 |
| 27.09.2024 | 70,80 | 71,75 | 70,75 | 71,00 | 0,28% | - |
| 26.09.2024 | 71,50 | 71,90 | 70,65 | 70,80 | -0,49% | 250,00 |
| 25.09.2024 | 71,25 | 71,95 | 70,65 | 71,15 | -0,14% | - |
| 24.09.2024 | 72,60 | 73,25 | 71,20 | 71,25 | -1,72% | 30,00 |
| 23.09.2024 | 72,70 | 73,05 | 72,45 | 72,50 | -0,28% | - |
| 20.09.2024 | 72,80 | 72,95 | 72,10 | 72,70 | -0,14% | - |
| 19.09.2024 | 72,80 | 73,40 | 72,35 | 72,80 | -0,14% | 100,00 |
| 18.09.2024 | 72,90 | 73,05 | 72,15 | 72,90 | 0,00% | - |
| 17.09.2024 | 73,55 | 73,75 | 72,75 | 72,90 | -0,75% | - |
| 16.09.2024 | 73,60 | 73,95 | 73,05 | 73,45 | -0,20% | - |
| 13.09.2024 | 72,90 | 73,70 | 72,45 | 73,60 | 0,96% | - |
| 12.09.2024 | 72,35 | 73,00 | 71,85 | 72,90 | 0,69% | - |
| 11.09.2024 | 72,25 | 72,65 | 71,35 | 72,40 | 0,35% | - |
| 10.09.2024 | 73,85 | 73,85 | 71,95 | 72,15 | -2,57% | - |
| 09.09.2024 | 73,30 | 74,35 | 72,95 | 74,05 | 1,86% | 30,00 |
| 06.09.2024 | 73,15 | 73,85 | 72,60 | 72,70 | -0,75% | 30,00 |
| 05.09.2024 | 73,20 | 73,70 | 72,75 | 73,25 | 0,00% | - |
| 04.09.2024 | 72,40 | 73,40 | 72,15 | 73,25 | 0,55% | - |
| 03.09.2024 | 72,10 | 73,60 | 71,75 | 72,85 | 1,04% | - |
| 02.09.2024 | 72,70 | 73,35 | 71,85 | 72,10 | -0,96% | 300,00 |
| 30.08.2024 | 72,30 | 73,10 | 72,00 | 72,80 | 0,83% | - |
| 29.08.2024 | 72,00 | 72,65 | 71,85 | 72,20 | 0,42% | - |
| 28.08.2024 | 71,40 | 72,55 | 71,40 | 71,90 | 0,70% | - |
| 27.08.2024 | 70,80 | 71,60 | 70,45 | 71,40 | 0,85% | - |
| 26.08.2024 | 70,10 | 70,95 | 70,00 | 70,80 | 0,78% | 30,00 |
| 23.08.2024 | 70,60 | 70,85 | 70,05 | 70,25 | -0,50% | - |
| 22.08.2024 | 70,00 | 70,80 | 69,80 | 70,60 | 0,86% | - |
| 21.08.2024 | 69,75 | 70,55 | 69,45 | 70,00 | 0,57% | 5,00 |
| 20.08.2024 | 69,70 | 69,85 | 69,25 | 69,60 | 0,00% | - |
| 19.08.2024 | 69,35 | 69,95 | 69,05 | 69,60 | 0,36% | - |
| 16.08.2024 | 70,10 | 70,25 | 69,20 | 69,35 | -0,93% | - |
| 15.08.2024 | 68,70 | 70,20 | 68,35 | 70,00 | 1,89% | - |
| 14.08.2024 | 68,35 | 68,80 | 67,75 | 68,70 | 0,51% | - |
| 13.08.2024 | 67,10 | 68,75 | 66,65 | 68,35 | 2,17% | - |
| 12.08.2024 | 67,50 | 67,80 | 66,75 | 66,90 | -0,59% | - |
| 09.08.2024 | 67,30 | 67,60 | 66,35 | 67,30 | -0,30% | - |
| 08.08.2024 | 67,15 | 67,75 | 66,35 | 67,50 | 1,05% | - |
| 07.08.2024 | 67,00 | 68,05 | 65,35 | 66,80 | -0,15% | - |
| 06.08.2024 | 67,05 | 68,15 | 66,65 | 66,90 | -0,67% | 33,00 |
| 05.08.2024 | 68,80 | 68,80 | 66,30 | 67,35 | -1,89% | 25,00 |
| 02.08.2024 | 68,10 | 69,05 | 67,45 | 68,65 | -0,29% | - |
| 01.08.2024 | 68,45 | 69,10 | 67,85 | 68,85 | 0,73% | - |
| 31.07.2024 | 67,80 | 68,85 | 67,55 | 68,35 | 1,03% | 76,00 |
| 30.07.2024 | 68,25 | 68,45 | 67,35 | 67,65 | -0,88% | - |
| 29.07.2024 | 68,80 | 68,80 | 67,35 | 68,25 | -0,51% | 740,00 |
| 26.07.2024 | 67,20 | 68,75 | 66,95 | 68,60 | 2,08% | - |
| 25.07.2024 | 67,50 | 68,65 | 66,85 | 67,20 | -0,74% | - |
| 24.07.2024 | 67,30 | 67,70 | 66,15 | 67,70 | 0,52% | - |
| 23.07.2024 | 67,95 | 68,05 | 66,75 | 67,35 | -0,88% | - |
| 22.07.2024 | 67,85 | 68,25 | 67,50 | 67,95 | 0,15% | - |
| 19.07.2024 | 67,85 | 67,95 | 67,05 | 67,85 | -0,15% | - |
| 18.07.2024 | 67,70 | 68,25 | 67,45 | 67,95 | 0,37% | 150,00 |
| 17.07.2024 | 67,90 | 68,75 | 67,25 | 67,70 | -0,29% | 10,00 |
| 16.07.2024 | 67,05 | 68,15 | 66,75 | 67,90 | 1,27% | - |
| 15.07.2024 | 67,95 | 68,75 | 66,95 | 67,05 | -1,18% | 40,00 |
| 12.07.2024 | 68,05 | 68,65 | 67,55 | 67,85 | -0,29% | - |
| 11.07.2024 | 67,35 | 68,20 | 66,45 | 68,05 | 1,04% | - |
| 10.07.2024 | 66,95 | 67,45 | 66,65 | 67,35 | 0,60% | - |
| 09.07.2024 | 67,95 | 68,20 | 66,85 | 66,95 | -1,47% | - |
| 08.07.2024 | 68,20 | 68,55 | 67,65 | 67,95 | -0,37% | - |
| 05.07.2024 | 68,20 | 68,40 | 67,15 | 68,20 | -0,15% | 34,00 |
| 04.07.2024 | 68,00 | 68,65 | 67,70 | 68,30 | 0,44% | - |
| 03.07.2024 | 67,90 | 68,45 | 67,25 | 68,00 | 0,37% | - |