76,250€
-0,72%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 77,40 | 78,45 | 76,30 | 76,80 | 0,00% | - |
| 14.10.2025 | 75,95 | 77,25 | 75,50 | 76,80 | 0,72% | - |
| 13.10.2025 | 75,65 | 77,35 | 75,65 | 76,25 | 0,79% | 1,00 |
| 10.10.2025 | 75,75 | 76,60 | 75,40 | 75,65 | -0,13% | 25,00 |
| 09.10.2025 | 74,90 | 76,30 | 74,85 | 75,75 | 1,27% | - |
| 08.10.2025 | 75,15 | 76,20 | 74,80 | 74,80 | -1,25% | - |
| 07.10.2025 | 74,85 | 76,00 | 74,40 | 75,75 | 1,41% | - |
| 06.10.2025 | 74,75 | 76,05 | 74,40 | 74,70 | -0,80% | - |
| 03.10.2025 | 74,75 | 75,65 | 74,00 | 75,30 | 0,60% | - |
| 02.10.2025 | 76,70 | 77,70 | 74,40 | 74,85 | -2,73% | - |
| 01.10.2025 | 77,05 | 78,00 | 76,30 | 76,95 | -0,52% | - |
| 30.09.2025 | 76,40 | 77,75 | 76,00 | 77,35 | 1,31% | - |
| 29.09.2025 | 76,40 | 76,85 | 75,10 | 76,35 | 0,26% | - |
| 26.09.2025 | 76,65 | 76,65 | 75,55 | 76,15 | -0,59% | - |
| 25.09.2025 | 76,50 | 77,15 | 75,90 | 76,60 | 0,07% | - |
| 24.09.2025 | 75,65 | 76,75 | 75,35 | 76,55 | 1,80% | - |
| 23.09.2025 | 76,25 | 76,25 | 74,60 | 75,20 | 0,47% | - |
| 22.09.2025 | 76,50 | 76,50 | 74,85 | 74,85 | -1,90% | - |
| 19.09.2025 | 75,65 | 76,50 | 75,50 | 76,30 | 0,39% | 47,00 |
| 18.09.2025 | 76,65 | 77,00 | 75,70 | 76,00 | 0,26% | - |
| 17.09.2025 | 74,80 | 76,55 | 74,80 | 75,80 | 1,13% | 32,00 |
| 16.09.2025 | 75,40 | 75,45 | 74,00 | 74,95 | -0,73% | - |
| 15.09.2025 | 76,45 | 76,75 | 75,45 | 75,50 | -0,98% | 1,00 |
| 12.09.2025 | 76,75 | 77,55 | 76,05 | 76,25 | -0,59% | - |
| 11.09.2025 | 75,95 | 76,75 | 75,90 | 76,70 | -1,67% | - |
| 10.09.2025 | 78,10 | 78,50 | 77,65 | 78,00 | -1,20% | - |
| 09.09.2025 | 76,60 | 78,95 | 76,30 | 78,95 | 3,07% | - |
| 08.09.2025 | 75,60 | 76,65 | 74,65 | 76,60 | 0,86% | - |
| 05.09.2025 | 75,05 | 75,95 | 74,35 | 75,95 | 1,20% | - |
| 04.09.2025 | 74,35 | 75,25 | 74,25 | 75,05 | 1,01% | - |
| 03.09.2025 | 75,15 | 76,05 | 73,70 | 74,30 | -1,00% | 2,00 |
| 02.09.2025 | 75,95 | 76,30 | 74,55 | 75,05 | -1,05% | 215,00 |
| 01.09.2025 | 76,15 | 76,45 | 75,70 | 75,85 | -0,13% | - |
| 29.08.2025 | 76,05 | 77,10 | 75,65 | 75,95 | -0,13% | 100,00 |
| 28.08.2025 | 76,65 | 78,05 | 75,35 | 76,05 | -0,07% | - |
| 27.08.2025 | 76,70 | 77,50 | 76,05 | 76,10 | -0,85% | 65,00 |
| 26.08.2025 | 77,20 | 77,25 | 76,45 | 76,75 | -0,71% | - |
| 25.08.2025 | 77,15 | 77,45 | 76,85 | 77,30 | 0,32% | - |
| 22.08.2025 | 78,60 | 78,95 | 76,95 | 77,05 | -1,97% | - |
| 21.08.2025 | 79,40 | 79,55 | 78,40 | 78,60 | -0,95% | 125,00 |
| 20.08.2025 | 77,65 | 79,45 | 77,50 | 79,35 | 2,19% | 65,00 |
| 19.08.2025 | 77,00 | 77,65 | 76,85 | 77,65 | 0,91% | - |
| 18.08.2025 | 77,50 | 78,15 | 76,85 | 76,95 | -0,71% | - |
| 15.08.2025 | 77,85 | 78,30 | 77,10 | 77,50 | -0,32% | - |
| 14.08.2025 | 78,60 | 79,10 | 77,55 | 77,75 | -1,08% | - |
| 13.08.2025 | 79,90 | 80,55 | 77,45 | 78,60 | -1,57% | 10,00 |
| 12.08.2025 | 81,40 | 81,85 | 79,60 | 79,85 | -1,96% | - |
| 11.08.2025 | 81,35 | 82,30 | 81,05 | 81,45 | 0,37% | - |
| 08.08.2025 | 80,00 | 81,35 | 79,65 | 81,15 | 1,50% | 1,00 |
| 07.08.2025 | 78,30 | 80,35 | 76,90 | 79,95 | 2,04% | - |
| 06.08.2025 | 84,95 | 86,00 | 74,30 | 78,35 | -7,77% | 368,00 |
| 05.08.2025 | 84,55 | 85,50 | 84,30 | 84,95 | 0,41% | 3,00 |
| 04.08.2025 | 83,95 | 84,70 | 83,75 | 84,60 | 0,59% | 24,00 |
| 01.08.2025 | 84,85 | 85,80 | 83,60 | 84,10 | -1,00% | - |
| 31.07.2025 | 84,95 | 86,80 | 84,85 | 84,95 | -2,24% | 272,00 |
| 30.07.2025 | 85,95 | 87,50 | 85,85 | 86,90 | 1,16% | - |
| 29.07.2025 | 84,75 | 86,05 | 84,75 | 85,90 | 1,66% | - |
| 28.07.2025 | 85,20 | 85,80 | 83,70 | 84,50 | -0,88% | 72,00 |
| 25.07.2025 | 85,25 | 85,95 | 84,75 | 85,25 | 0,06% | 400,00 |
| 24.07.2025 | 84,65 | 85,55 | 84,50 | 85,20 | 0,41% | - |
| 23.07.2025 | 84,55 | 85,45 | 84,30 | 84,85 | 0,47% | - |
| 22.07.2025 | 83,50 | 84,55 | 83,15 | 84,45 | 1,14% | - |
| 21.07.2025 | 83,30 | 83,75 | 82,95 | 83,50 | 0,24% | - |
| 18.07.2025 | 82,90 | 83,85 | 82,15 | 83,30 | 0,42% | - |
| 17.07.2025 | 82,00 | 82,95 | 81,70 | 82,95 | 1,16% | - |
| 16.07.2025 | 80,70 | 82,05 | 80,45 | 82,00 | 1,55% | 183,00 |
| 15.07.2025 | 81,90 | 82,00 | 80,60 | 80,75 | -1,34% | - |
| 14.07.2025 | 81,65 | 82,10 | 81,05 | 81,85 | 0,24% | - |
| 11.07.2025 | 81,70 | 81,90 | 80,80 | 81,65 | 0,00% | 2,00 |
| 10.07.2025 | 81,80 | 81,95 | 81,30 | 81,65 | -0,12% | - |
| 09.07.2025 | 81,90 | 82,55 | 80,65 | 81,75 | -0,12% | - |
| 08.07.2025 | 82,60 | 82,60 | 80,95 | 81,85 | -0,91% | 150,00 |
| 07.07.2025 | 81,85 | 83,10 | 81,85 | 82,60 | 0,92% | - |
| 04.07.2025 | 82,40 | 82,40 | 81,05 | 81,85 | 0,43% | - |
| 03.07.2025 | 79,30 | 82,55 | 78,40 | 81,50 | 2,84% | - |
| 02.07.2025 | 78,90 | 79,95 | 78,55 | 79,25 | 0,25% | - |
| 01.07.2025 | 78,70 | 80,00 | 78,30 | 79,05 | 0,38% | - |
| 30.06.2025 | 77,65 | 78,85 | 77,65 | 78,75 | 1,16% | - |
| 27.06.2025 | 78,00 | 78,65 | 77,35 | 77,85 | -0,13% | - |
| 26.06.2025 | 78,50 | 79,00 | 77,75 | 77,95 | -0,76% | - |
| 25.06.2025 | 79,80 | 80,35 | 78,35 | 78,55 | -1,50% | - |
| 24.06.2025 | 80,80 | 81,10 | 79,60 | 79,75 | -0,75% | - |
| 23.06.2025 | 80,60 | 81,25 | 79,80 | 80,35 | 0,00% | - |
| 20.06.2025 | 80,00 | 82,05 | 80,00 | 80,35 | 0,37% | 200,00 |
| 19.06.2025 | 80,80 | 81,10 | 80,00 | 80,05 | -0,87% | - |
| 18.06.2025 | 80,30 | 81,40 | 79,90 | 80,75 | 0,62% | - |
| 17.06.2025 | 80,30 | 80,80 | 79,70 | 80,25 | 0,00% | - |
| 16.06.2025 | 80,40 | 81,50 | 80,15 | 80,25 | -0,12% | - |
| 13.06.2025 | 80,75 | 81,15 | 80,00 | 80,35 | -0,50% | - |
| 12.06.2025 | 80,80 | 80,85 | 79,30 | 80,75 | -0,19% | - |
| 11.06.2025 | 81,40 | 81,40 | 80,35 | 80,90 | -0,43% | - |
| 10.06.2025 | 80,75 | 81,50 | 80,35 | 81,25 | 0,81% | - |
| 09.06.2025 | 81,90 | 81,90 | 80,25 | 80,60 | -1,41% | - |
| 06.06.2025 | 80,40 | 82,00 | 80,30 | 81,75 | 1,87% | - |
| 05.06.2025 | 79,95 | 80,85 | 78,80 | 80,25 | 0,63% | 20,00 |
| 04.06.2025 | 79,90 | 80,40 | 79,35 | 79,75 | -0,25% | - |
| 03.06.2025 | 80,00 | 80,80 | 79,25 | 79,95 | 0,00% | - |
| 02.06.2025 | 80,90 | 80,90 | 79,00 | 79,95 | -1,11% | - |
| 30.05.2025 | 80,05 | 81,45 | 79,55 | 80,85 | 1,51% | - |
| 29.05.2025 | 79,20 | 80,65 | 78,20 | 79,65 | 0,50% | 11,00 |