83,400€
-0,30%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 84,00 | 84,00 | 83,25 | 83,30 | -0,42% | - |
| 12.02.2026 | 82,30 | 84,20 | 81,95 | 83,65 | 2,14% | - |
| 11.02.2026 | 80,70 | 82,00 | 80,70 | 81,90 | 0,99% | - |
| 10.02.2026 | 81,10 | 81,60 | 80,00 | 81,10 | 0,12% | 10,00 |
| 09.02.2026 | 82,20 | 82,55 | 80,30 | 81,00 | -1,10% | 65,00 |
| 06.02.2026 | 81,45 | 82,35 | 80,35 | 81,90 | 0,80% | - |
| 05.02.2026 | 80,35 | 81,45 | 79,60 | 81,25 | 0,37% | 38,00 |
| 04.02.2026 | 78,10 | 81,45 | 78,10 | 80,95 | 3,85% | 12,00 |
| 03.02.2026 | 78,10 | 79,40 | 77,20 | 77,95 | -0,13% | 80,00 |
| 02.02.2026 | 77,40 | 78,40 | 76,60 | 78,05 | 1,30% | - |
| 30.01.2026 | 76,20 | 77,25 | 75,75 | 77,05 | 1,18% | 15,00 |
| 29.01.2026 | 76,15 | 77,15 | 75,90 | 76,15 | -0,07% | - |
| 28.01.2026 | 75,65 | 76,60 | 75,15 | 76,20 | 1,13% | - |
| 27.01.2026 | 75,45 | 75,45 | 75,30 | 75,35 | -0,20% | - |
| 26.01.2026 | 76,00 | 76,55 | 75,45 | 75,50 | -0,33% | - |
| 23.01.2026 | 76,25 | 76,40 | 75,40 | 75,75 | -1,11% | 1,00 |
| 22.01.2026 | 76,50 | 77,05 | 76,25 | 76,60 | -0,07% | - |
| 21.01.2026 | 77,05 | 77,50 | 76,05 | 76,65 | -0,26% | - |
| 20.01.2026 | 75,65 | 77,00 | 74,60 | 76,85 | 1,39% | - |
| 19.01.2026 | 76,20 | 76,85 | 75,55 | 75,80 | -0,52% | - |
| 16.01.2026 | 76,90 | 77,30 | 76,20 | 76,20 | -1,04% | - |
| 15.01.2026 | 75,55 | 77,20 | 75,55 | 77,00 | 0,85% | 75,00 |
| 14.01.2026 | 76,80 | 76,80 | 74,80 | 76,35 | 1,26% | - |
| 13.01.2026 | 75,35 | 75,50 | 75,15 | 75,40 | -0,40% | - |
| 12.01.2026 | 76,25 | 76,25 | 75,70 | 75,70 | -1,05% | - |
| 09.01.2026 | 75,50 | 76,60 | 73,45 | 76,50 | 1,32% | - |
| 08.01.2026 | 73,15 | 75,55 | 72,95 | 75,50 | 3,50% | - |
| 07.01.2026 | 73,45 | 74,00 | 72,40 | 72,95 | -0,55% | 2,00 |
| 06.01.2026 | 74,75 | 74,90 | 73,20 | 73,35 | -1,87% | - |
| 05.01.2026 | 76,20 | 76,20 | 74,05 | 74,75 | -1,12% | 100,00 |
| 02.01.2026 | 77,20 | 78,05 | 75,15 | 75,60 | -2,89% | - |
| 30.12.2025 | 77,90 | 78,00 | 77,85 | 77,85 | -0,19% | - |
| 29.12.2025 | 78,00 | 78,30 | 77,70 | 78,00 | 0,39% | 1,00 |
| 23.12.2025 | 77,75 | 78,20 | 77,45 | 77,70 | 0,00% | - |
| 22.12.2025 | 78,70 | 78,75 | 77,65 | 77,70 | -1,96% | - |
| 19.12.2025 | 78,25 | 79,70 | 77,60 | 79,25 | 1,34% | - |
| 18.12.2025 | 78,55 | 78,90 | 78,10 | 78,20 | -0,51% | - |
| 17.12.2025 | 78,35 | 79,40 | 78,35 | 78,60 | 0,83% | - |
| 16.12.2025 | 78,25 | 78,55 | 77,95 | 77,95 | -0,06% | - |
| 15.12.2025 | 77,30 | 78,05 | 77,30 | 78,00 | 1,10% | - |
| 12.12.2025 | 75,80 | 77,15 | 75,80 | 77,15 | 1,38% | 5,00 |
| 11.12.2025 | 77,00 | 77,45 | 76,05 | 76,10 | -0,91% | 8,00 |
| 10.12.2025 | 77,40 | 77,65 | 76,80 | 76,80 | -0,97% | - |
| 09.12.2025 | 77,10 | 78,90 | 77,10 | 77,55 | 0,52% | - |
| 08.12.2025 | 77,85 | 77,95 | 76,85 | 77,15 | -0,96% | - |
| 05.12.2025 | 77,95 | 77,95 | 77,60 | 77,90 | 0,00% | - |
| 04.12.2025 | 78,65 | 79,40 | 77,85 | 77,90 | -0,95% | - |
| 03.12.2025 | 79,35 | 79,85 | 78,60 | 78,65 | -0,88% | 1,00 |
| 02.12.2025 | 79,50 | 79,70 | 79,25 | 79,35 | -0,06% | - |
| 01.12.2025 | 79,05 | 79,70 | 78,10 | 79,40 | 0,51% | - |
| 28.11.2025 | 79,50 | 79,55 | 78,70 | 79,00 | -0,13% | 2,00 |
| 27.11.2025 | 78,70 | 79,10 | 78,65 | 79,10 | 0,51% | - |
| 26.11.2025 | 78,30 | 79,20 | 78,30 | 78,70 | -0,19% | - |
| 25.11.2025 | 77,90 | 79,15 | 77,70 | 78,85 | 1,68% | - |
| 24.11.2025 | 78,95 | 79,25 | 77,20 | 77,55 | -0,77% | - |
| 21.11.2025 | 77,55 | 78,15 | 77,30 | 78,15 | 1,10% | - |
| 20.11.2025 | 77,60 | 78,15 | 76,85 | 77,30 | -0,64% | 50,00 |
| 19.11.2025 | 77,95 | 78,05 | 77,35 | 77,80 | -0,19% | - |
| 18.11.2025 | 77,65 | 78,15 | 76,95 | 77,95 | 0,00% | - |
| 17.11.2025 | 77,55 | 78,50 | 77,30 | 77,95 | -1,83% | - |
| 13.11.2025 | 80,10 | 81,00 | 79,40 | 79,40 | -1,31% | 1,00 |
| 12.11.2025 | 80,40 | 81,20 | 79,85 | 80,45 | 0,00% | 1,00 |
| 11.11.2025 | 78,95 | 80,55 | 78,65 | 80,45 | 2,03% | - |
| 10.11.2025 | 79,00 | 79,25 | 77,55 | 78,85 | 0,45% | - |
| 07.11.2025 | 76,90 | 79,15 | 76,60 | 78,50 | 2,75% | - |
| 06.11.2025 | 76,60 | 77,05 | 75,25 | 76,40 | -0,59% | 8,00 |
| 05.11.2025 | 75,70 | 78,50 | 75,70 | 76,85 | 1,86% | - |
| 04.11.2025 | 74,85 | 76,15 | 74,45 | 75,45 | 0,13% | - |
| 03.11.2025 | 77,10 | 77,70 | 75,00 | 75,35 | -2,21% | 2,00 |
| 31.10.2025 | 75,95 | 77,70 | 75,95 | 77,05 | 1,25% | - |
| 30.10.2025 | 76,55 | 77,65 | 75,80 | 76,10 | -1,30% | - |
| 29.10.2025 | 78,50 | 79,30 | 76,15 | 77,10 | -2,03% | - |
| 28.10.2025 | 78,60 | 79,45 | 78,20 | 78,70 | 0,32% | - |
| 27.10.2025 | 78,70 | 79,20 | 78,20 | 78,45 | -0,25% | - |
| 24.10.2025 | 78,60 | 78,95 | 78,20 | 78,65 | 0,19% | - |
| 23.10.2025 | 79,70 | 80,00 | 78,50 | 78,50 | -1,57% | 66,00 |
| 22.10.2025 | 79,20 | 80,00 | 77,40 | 79,75 | 1,08% | - |
| 21.10.2025 | 78,00 | 79,00 | 77,30 | 78,90 | 1,09% | - |
| 20.10.2025 | 77,85 | 78,15 | 77,00 | 78,05 | 2,83% | - |
| 17.10.2025 | 76,40 | 76,40 | 75,80 | 75,90 | -0,33% | - |
| 16.10.2025 | 76,25 | 77,35 | 75,85 | 76,15 | -0,85% | - |
| 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 |