80,250€
0,75%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 79,75 | 80,85 | 79,20 | 80,65 | 1,26% | 1,00 |
| 07.05.2026 | 80,95 | 81,45 | 79,35 | 79,65 | -2,09% | - |
| 06.05.2026 | 80,00 | 82,00 | 79,70 | 81,35 | 1,56% | - |
| 05.05.2026 | 78,95 | 80,25 | 78,50 | 80,10 | 1,59% | - |
| 04.05.2026 | 80,35 | 80,45 | 78,40 | 78,85 | -2,17% | - |
| 30.04.2026 | 80,70 | 81,65 | 79,75 | 80,60 | -0,37% | - |
| 29.04.2026 | 83,05 | 83,60 | 80,80 | 80,90 | -3,35% | - |
| 28.04.2026 | 82,10 | 85,60 | 81,60 | 83,70 | 2,07% | 300,00 |
| 27.04.2026 | 83,65 | 83,65 | 81,90 | 82,00 | -1,56% | - |
| 24.04.2026 | 83,35 | 84,05 | 82,25 | 83,30 | 0,18% | - |
| 23.04.2026 | 82,20 | 83,40 | 81,10 | 83,15 | 0,79% | - |
| 22.04.2026 | 81,70 | 82,70 | 81,40 | 82,50 | 0,55% | - |
| 21.04.2026 | 82,60 | 83,15 | 81,65 | 82,05 | -0,55% | - |
| 20.04.2026 | 83,75 | 84,05 | 82,40 | 82,50 | -0,90% | - |
| 17.04.2026 | 82,15 | 83,45 | 81,65 | 83,25 | 1,34% | - |
| 16.04.2026 | 81,50 | 83,20 | 81,15 | 82,15 | 1,11% | - |
| 15.04.2026 | 81,75 | 82,70 | 81,10 | 81,25 | -1,75% | - |
| 14.04.2026 | 82,70 | 82,85 | 81,90 | 82,70 | 0,18% | - |
| 13.04.2026 | 83,10 | 83,75 | 82,15 | 82,55 | -1,26% | - |
| 10.04.2026 | 83,10 | 84,30 | 83,10 | 83,60 | 0,00% | - |
| 09.04.2026 | 83,55 | 84,50 | 82,15 | 83,60 | 0,48% | - |
| 08.04.2026 | 80,30 | 85,00 | 79,75 | 83,20 | 3,03% | - |
| 07.04.2026 | 80,15 | 82,60 | 80,15 | 80,75 | 1,32% | - |
| 02.04.2026 | 79,75 | 80,60 | 79,20 | 79,70 | 0,89% | - |
| 01.04.2026 | 78,45 | 79,05 | 77,45 | 79,00 | 0,70% | - |
| 31.03.2026 | 79,45 | 80,80 | 77,90 | 78,45 | -1,51% | 20,00 |
| 30.03.2026 | 79,65 | 81,40 | 78,55 | 79,65 | -1,12% | 20,00 |
| 27.03.2026 | 80,40 | 81,70 | 80,00 | 80,55 | -0,56% | - |
| 26.03.2026 | 80,30 | 81,95 | 80,10 | 81,00 | 0,68% | - |
| 25.03.2026 | 79,45 | 81,10 | 79,45 | 80,45 | 0,37% | - |
| 24.03.2026 | 79,10 | 81,00 | 78,75 | 80,15 | 0,19% | - |
| 23.03.2026 | 79,15 | 81,70 | 78,10 | 80,00 | 0,95% | 420,00 |
| 20.03.2026 | 81,80 | 82,95 | 78,95 | 79,25 | -3,00% | 1,00 |
| 19.03.2026 | 83,95 | 84,35 | 81,70 | 81,70 | -2,45% | - |
| 18.03.2026 | 87,35 | 88,35 | 83,65 | 83,75 | -4,50% | - |
| 17.03.2026 | 87,45 | 88,80 | 87,10 | 87,70 | 0,29% | 60,00 |
| 16.03.2026 | 87,60 | 89,25 | 87,40 | 87,45 | -0,85% | 1,00 |
| 13.03.2026 | 87,95 | 88,90 | 87,45 | 88,20 | 1,55% | - |
| 12.03.2026 | 87,40 | 87,60 | 86,75 | 86,85 | -0,69% | - |
| 11.03.2026 | 87,65 | 88,10 | 85,80 | 87,45 | -0,46% | - |
| 10.03.2026 | 87,25 | 88,55 | 87,00 | 87,85 | 1,27% | - |
| 09.03.2026 | 85,60 | 87,35 | 85,05 | 86,75 | 0,46% | 6,00 |
| 06.03.2026 | 87,55 | 88,20 | 85,90 | 86,35 | -2,15% | - |
| 05.03.2026 | 89,85 | 90,15 | 87,90 | 88,25 | -1,56% | - |
| 04.03.2026 | 90,60 | 91,05 | 88,65 | 89,65 | -1,65% | - |
| 03.03.2026 | 92,45 | 92,70 | 90,75 | 91,15 | -1,30% | 100,00 |
| 02.03.2026 | 92,55 | 94,50 | 92,00 | 92,35 | -1,39% | 420,00 |
| 27.02.2026 | 91,80 | 93,85 | 91,25 | 93,65 | 1,63% | - |
| 26.02.2026 | 91,65 | 92,25 | 91,25 | 92,15 | 1,10% | - |
| 25.02.2026 | 91,50 | 91,75 | 90,00 | 91,15 | -0,16% | - |
| 24.02.2026 | 91,25 | 92,10 | 90,15 | 91,30 | 0,16% | - |
| 23.02.2026 | 89,65 | 91,45 | 88,05 | 91,15 | 1,62% | - |
| 20.02.2026 | 88,95 | 90,00 | 88,70 | 89,70 | 0,96% | - |
| 19.02.2026 | 88,85 | 90,25 | 88,40 | 88,85 | 0,23% | - |
| 18.02.2026 | 88,25 | 89,25 | 87,50 | 88,65 | 0,97% | - |
| 17.02.2026 | 83,90 | 88,05 | 83,85 | 87,80 | 4,15% | 410,00 |
| 16.02.2026 | 83,85 | 84,85 | 82,50 | 84,30 | 0,18% | 400,00 |
| 13.02.2026 | 84,00 | 84,50 | 82,90 | 84,15 | 0,60% | - |
| 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% | - |