83,950€
-1,18%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 78,45 | 79,50 | 77,85 | 79,25 | 1,15% | 165,00 |
| 27.05.2025 | 79,00 | 80,40 | 78,20 | 78,35 | -1,01% | - |
| 26.05.2025 | 78,70 | 80,05 | 78,40 | 79,15 | 0,51% | - |
| 23.05.2025 | 78,60 | 78,95 | 77,75 | 78,75 | 0,25% | - |
| 22.05.2025 | 78,50 | 79,00 | 77,70 | 78,55 | -0,13% | - |
| 21.05.2025 | 78,50 | 78,65 | 77,65 | 78,65 | 0,25% | - |
| 20.05.2025 | 78,90 | 79,15 | 78,30 | 78,45 | -0,51% | - |
| 19.05.2025 | 79,10 | 79,25 | 78,05 | 78,85 | -0,50% | 19,00 |
| 16.05.2025 | 78,30 | 79,35 | 76,95 | 79,25 | 1,15% | 12,00 |
| 15.05.2025 | 76,95 | 78,75 | 76,95 | 78,35 | 0,90% | - |
| 14.05.2025 | 78,10 | 79,05 | 76,25 | 77,65 | -0,58% | 10,00 |
| 13.05.2025 | 79,10 | 80,00 | 78,00 | 78,10 | -1,01% | - |
| 12.05.2025 | 79,60 | 82,65 | 78,30 | 78,90 | -0,69% | - |
| 09.05.2025 | 80,00 | 80,25 | 79,35 | 79,45 | -0,69% | - |
| 08.05.2025 | 80,60 | 81,50 | 79,75 | 80,00 | -0,62% | - |
| 07.05.2025 | 80,20 | 80,80 | 79,40 | 80,50 | 1,13% | - |
| 06.05.2025 | 79,40 | 80,35 | 78,95 | 79,60 | 0,19% | 13,00 |
| 05.05.2025 | 79,40 | 79,65 | 77,80 | 79,45 | 0,13% | - |
| 02.05.2025 | 78,20 | 80,05 | 78,20 | 79,35 | -0,87% | - |
| 30.04.2025 | 78,05 | 80,10 | 77,90 | 80,05 | 2,43% | - |
| 29.04.2025 | 77,35 | 78,35 | 76,35 | 78,15 | 1,43% | - |
| 28.04.2025 | 77,05 | 79,10 | 76,65 | 77,05 | -0,39% | 5,00 |
| 25.04.2025 | 77,40 | 78,35 | 76,55 | 77,35 | -0,06% | - |
| 24.04.2025 | 78,50 | 79,80 | 77,10 | 77,40 | -1,40% | - |
| 23.04.2025 | 79,40 | 80,55 | 77,65 | 78,50 | -1,20% | - |
| 22.04.2025 | 76,75 | 79,50 | 76,75 | 79,45 | 1,27% | - |
| 17.04.2025 | 77,10 | 79,05 | 76,30 | 78,45 | 1,75% | 13,00 |
| 16.04.2025 | 78,30 | 80,30 | 76,60 | 77,10 | -1,47% | 65,00 |
| 15.04.2025 | 77,35 | 78,80 | 77,25 | 78,25 | 1,03% | 65,00 |
| 14.04.2025 | 77,15 | 78,60 | 76,50 | 77,45 | 1,44% | 3,00 |
| 11.04.2025 | 75,30 | 78,15 | 74,80 | 76,35 | 0,59% | 4,00 |
| 10.04.2025 | 77,30 | 78,70 | 74,75 | 75,90 | -2,32% | 140,00 |
| 09.04.2025 | 74,15 | 78,35 | 72,30 | 77,70 | 4,09% | 228,00 |
| 08.04.2025 | 76,10 | 78,10 | 74,35 | 74,65 | -1,78% | - |
| 07.04.2025 | 74,75 | 77,80 | 73,25 | 76,00 | -0,85% | - |
| 04.04.2025 | 81,45 | 82,60 | 76,60 | 76,65 | -5,89% | 350,00 |
| 03.04.2025 | 79,60 | 82,60 | 77,35 | 81,45 | 0,99% | 1.563,00 |
| 02.04.2025 | 80,85 | 80,95 | 79,90 | 80,65 | -0,19% | - |
| 01.04.2025 | 80,70 | 80,90 | 79,60 | 80,80 | 0,12% | - |
| 31.03.2025 | 79,25 | 80,95 | 79,15 | 80,70 | 1,45% | 85,00 |
| 28.03.2025 | 78,35 | 80,70 | 78,35 | 79,55 | -0,44% | - |
| 27.03.2025 | 79,40 | 80,05 | 78,90 | 79,90 | 0,44% | - |
| 26.03.2025 | 78,15 | 79,70 | 77,35 | 79,55 | 1,73% | - |
| 25.03.2025 | 77,75 | 78,30 | 77,45 | 78,20 | 0,58% | - |
| 24.03.2025 | 78,85 | 79,35 | 77,35 | 77,75 | -1,40% | - |
| 21.03.2025 | 78,85 | 80,00 | 78,25 | 78,85 | -0,25% | - |
| 20.03.2025 | 78,55 | 79,90 | 78,40 | 79,05 | 0,64% | 50,00 |
| 19.03.2025 | 78,65 | 78,95 | 77,85 | 78,55 | -0,13% | - |
| 18.03.2025 | 78,05 | 78,75 | 77,15 | 78,65 | 0,77% | 60,00 |
| 17.03.2025 | 76,70 | 78,20 | 76,15 | 78,05 | 1,69% | 222,00 |
| 14.03.2025 | 76,40 | 76,80 | 75,40 | 76,75 | 0,92% | - |
| 13.03.2025 | 76,10 | 76,45 | 75,35 | 76,05 | -0,26% | - |
| 12.03.2025 | 76,55 | 77,40 | 75,50 | 76,25 | -0,07% | 10,00 |