83,500€
1,40%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 82,40 | 83,90 | 82,40 | 83,60 | 1,52% | 11,00 |
| 20.02.2025 | 83,20 | 83,35 | 82,20 | 82,35 | -1,02% | - |
| 19.02.2025 | 83,10 | 83,60 | 82,55 | 83,20 | 0,12% | 20,00 |
| 18.02.2025 | 81,60 | 83,40 | 81,00 | 83,10 | 1,84% | 10,00 |
| 17.02.2025 | 80,90 | 82,25 | 80,00 | 81,60 | 0,99% | - |
| 14.02.2025 | 79,00 | 81,50 | 78,95 | 80,80 | 2,02% | - |
| 13.02.2025 | 78,40 | 79,80 | 77,90 | 79,20 | 1,02% | - |
| 12.02.2025 | 78,70 | 78,95 | 77,80 | 78,40 | -0,32% | - |
| 11.02.2025 | 78,00 | 78,95 | 77,65 | 78,65 | 0,83% | - |
| 10.02.2025 | 77,80 | 78,20 | 77,60 | 78,00 | 0,52% | - |
| 07.02.2025 | 77,05 | 77,80 | 76,85 | 77,60 | 0,58% | - |
| 06.02.2025 | 76,05 | 77,60 | 75,90 | 77,15 | 1,45% | - |
| 05.02.2025 | 75,05 | 76,05 | 74,70 | 76,05 | 1,47% | - |
| 04.02.2025 | 75,95 | 76,05 | 74,75 | 74,95 | -1,32% | - |
| 03.02.2025 | 73,95 | 76,45 | 73,60 | 75,95 | 0,20% | - |
| 31.01.2025 | 76,25 | 76,50 | 75,50 | 75,80 | -0,33% | - |
| 30.01.2025 | 75,15 | 76,25 | 75,00 | 76,05 | 1,33% | - |
| 29.01.2025 | 74,35 | 75,45 | 74,30 | 75,05 | 0,81% | 2,00 |
| 28.01.2025 | 74,45 | 75,10 | 74,05 | 74,45 | -0,40% | - |
| 27.01.2025 | 72,75 | 75,10 | 72,45 | 74,75 | 2,05% | - |
| 24.01.2025 | 73,25 | 73,35 | 72,65 | 73,25 | 0,07% | 39,00 |
| 23.01.2025 | 74,05 | 74,30 | 73,20 | 73,20 | -1,01% | 200,00 |
| 22.01.2025 | 74,55 | 75,10 | 73,95 | 73,95 | -0,80% | - |
| 21.01.2025 | 75,20 | 75,55 | 74,10 | 74,55 | -0,60% | - |
| 20.01.2025 | 74,95 | 76,15 | 74,75 | 75,00 | 0,20% | 37,00 |
| 17.01.2025 | 73,75 | 75,90 | 73,65 | 74,85 | 1,35% | - |
| 16.01.2025 | 73,55 | 74,85 | 72,75 | 73,85 | 0,48% | - |
| 15.01.2025 | 73,05 | 74,05 | 73,05 | 73,50 | 0,68% | - |
| 14.01.2025 | 72,50 | 73,70 | 71,85 | 73,00 | 1,11% | 340,00 |
| 13.01.2025 | 71,95 | 72,85 | 71,55 | 72,20 | 0,28% | 1,00 |
| 10.01.2025 | 74,45 | 74,80 | 71,80 | 72,00 | -3,29% | 135,00 |
| 09.01.2025 | 73,55 | 74,80 | 73,40 | 74,45 | 1,15% | 100,00 |
| 08.01.2025 | 73,25 | 74,00 | 73,05 | 73,60 | 0,34% | - |
| 07.01.2025 | 72,85 | 73,90 | 72,55 | 73,35 | 0,69% | - |
| 06.01.2025 | 74,25 | 74,50 | 72,75 | 72,85 | -1,49% | - |
| 03.01.2025 | 74,60 | 75,00 | 73,85 | 73,95 | -0,80% | 10,00 |
| 02.01.2025 | 73,15 | 75,50 | 73,15 | 74,55 | 1,91% | - |
| 30.12.2024 | 73,30 | 73,45 | 73,05 | 73,15 | 0,00% | - |
| 27.12.2024 | 72,85 | 74,10 | 72,70 | 73,15 | 0,55% | 70,00 |
| 23.12.2024 | 72,15 | 72,95 | 72,05 | 72,75 | 0,97% | 60,00 |
| 20.12.2024 | 72,00 | 72,85 | 71,50 | 72,05 | 0,07% | - |
| 19.12.2024 | 73,00 | 73,55 | 71,85 | 72,00 | -1,37% | - |
| 18.12.2024 | 74,00 | 74,35 | 72,60 | 73,00 | -1,35% | - |
| 17.12.2024 | 73,75 | 74,80 | 73,45 | 74,00 | 0,34% | - |
| 16.12.2024 | 75,20 | 76,05 | 73,55 | 73,75 | -1,80% | - |
| 13.12.2024 | 75,70 | 75,85 | 74,65 | 75,10 | -0,79% | - |
| 12.12.2024 | 75,30 | 75,75 | 74,80 | 75,70 | 0,53% | - |
| 11.12.2024 | 75,35 | 76,15 | 75,20 | 75,30 | -0,07% | 100,00 |
| 10.12.2024 | 74,45 | 75,65 | 73,95 | 75,35 | 1,07% | 105,00 |
| 09.12.2024 | 73,65 | 75,75 | 73,35 | 74,55 | 1,36% | 525,00 |
| 06.12.2024 | 74,15 | 74,50 | 73,55 | 73,55 | -0,81% | - |
| 05.12.2024 | 73,65 | 74,35 | 73,25 | 74,15 | 0,68% | - |
| 04.12.2024 | 74,45 | 74,70 | 73,50 | 73,65 | -1,14% | - |
| 03.12.2024 | 72,80 | 74,80 | 71,85 | 74,50 | 2,34% | - |
| 02.12.2024 | 73,05 | 74,85 | 72,80 | 72,80 | -0,88% | - |
| 29.11.2024 | 73,40 | 77,80 | 72,55 | 73,45 | 0,07% | - |
| 28.11.2024 | 73,45 | 74,30 | 73,15 | 73,40 | -0,07% | - |
| 27.11.2024 | 74,35 | 74,35 | 73,15 | 73,45 | -1,21% | - |
| 26.11.2024 | 74,55 | 74,65 | 73,65 | 74,35 | -0,27% | - |
| 25.11.2024 | 75,20 | 75,65 | 74,30 | 74,55 | -0,86% | - |
| 22.11.2024 | 74,60 | 75,20 | 73,85 | 75,20 | 0,80% | - |
| 21.11.2024 | 72,10 | 74,60 | 71,85 | 74,60 | 3,47% | - |
| 20.11.2024 | 72,20 | 72,45 | 71,35 | 72,10 | 0,28% | - |
| 19.11.2024 | 71,85 | 72,20 | 70,75 | 71,90 | 0,07% | - |
| 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 |