72,050€
-0,89%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 71,80 | 72,80 | 71,50 | 72,80 | 0,14% | 32.692,00 |
| 19.12.2024 | 72,90 | 73,00 | 72,00 | 72,70 | -1,22% | 25.955,00 |
| 18.12.2024 | 74,10 | 74,30 | 73,40 | 73,60 | -0,67% | 14.358,00 |
| 17.12.2024 | 74,10 | 74,60 | 73,70 | 74,10 | -1,59% | 21.739,00 |
| 16.12.2024 | 75,20 | 76,00 | 74,90 | 75,30 | -0,26% | 13.044,00 |
| 13.12.2024 | 75,50 | 75,70 | 74,80 | 75,50 | 0,67% | 7.979,00 |
| 12.12.2024 | 75,20 | 75,70 | 75,00 | 75,00 | -1,19% | 10.576,00 |
| 11.12.2024 | 75,90 | 76,00 | 75,30 | 75,90 | 0,66% | 8.878,00 |
| 10.12.2024 | 74,90 | 75,40 | 74,10 | 75,40 | 1,07% | 13.342,00 |
| 09.12.2024 | 74,90 | 75,80 | 74,40 | 74,60 | 1,08% | 34.460,00 |
| 06.12.2024 | 74,30 | 74,40 | 73,80 | 73,80 | -0,14% | 8.460,00 |
| 05.12.2024 | 73,80 | 74,10 | 73,30 | 73,90 | -0,14% | 10.274,00 |
| 04.12.2024 | 74,60 | 74,60 | 73,70 | 74,00 | -0,27% | 15.861,00 |
| 03.12.2024 | 73,10 | 74,50 | 72,00 | 74,20 | 0,54% | 27.991,00 |
| 02.12.2024 | 73,90 | 74,80 | 73,30 | 73,80 | 0,68% | 23.729,00 |
| 29.11.2024 | 73,60 | 74,40 | 73,10 | 73,30 | -0,54% | 14.074,00 |
| 28.11.2024 | 74,80 | 74,80 | 73,70 | 73,70 | 0,27% | 5.120,00 |
| 27.11.2024 | 73,80 | 74,10 | 73,10 | 73,50 | -0,81% | 7.894,00 |
| 26.11.2024 | 74,80 | 74,80 | 73,60 | 74,10 | -0,67% | 10.255,00 |
| 25.11.2024 | 75,00 | 75,50 | 74,40 | 74,60 | -0,53% | 24.502,00 |
| 22.11.2024 | 73,90 | 75,00 | 73,90 | 75,00 | 1,76% | 19.844,00 |
| 21.11.2024 | 72,30 | 73,90 | 72,00 | 73,70 | 1,94% | 22.062,00 |
| 20.11.2024 | 71,90 | 72,30 | 71,50 | 72,30 | 1,83% | 13.732,00 |
| 19.11.2024 | 71,80 | 71,90 | 70,90 | 71,00 | -2,07% | 19.483,00 |
| 18.11.2024 | 72,10 | 72,60 | 71,80 | 72,50 | 0,69% | 8.622,00 |
| 15.11.2024 | 73,50 | 73,70 | 71,70 | 72,00 | -2,17% | 15.319,00 |
| 14.11.2024 | 72,90 | 73,90 | 72,70 | 73,60 | 0,82% | 33.417,00 |
| 13.11.2024 | 72,70 | 73,20 | 72,00 | 73,00 | 0,69% | 12.076,00 |
| 12.11.2024 | 72,00 | 72,70 | 72,00 | 72,50 | -0,55% | 7.938,00 |
| 11.11.2024 | 72,00 | 73,60 | 72,00 | 72,90 | 0,28% | 19.408,00 |
| 08.11.2024 | 71,80 | 72,80 | 71,30 | 72,70 | 1,54% | 15.859,00 |
| 07.11.2024 | 71,50 | 71,80 | 71,20 | 71,60 | 1,70% | 9.745,00 |
| 06.11.2024 | 71,90 | 72,50 | 70,00 | 70,40 | -0,28% | 27.389,00 |
| 05.11.2024 | 71,80 | 71,80 | 69,00 | 70,60 | 1,44% | 17.150,00 |
| 04.11.2024 | 69,50 | 69,90 | 69,40 | 69,60 | -0,57% | 13.008,00 |
| 01.11.2024 | 70,20 | 70,40 | 69,80 | 70,00 | 0,43% | 9.010,00 |
| 31.10.2024 | 70,20 | 70,20 | 69,70 | 69,70 | -0,71% | 17.913,00 |
| 30.10.2024 | 70,60 | 70,60 | 69,60 | 70,20 | -0,85% | 12.383,00 |
| 29.10.2024 | 71,90 | 72,00 | 70,70 | 70,80 | -1,26% | 25.123,00 |
| 28.10.2024 | 72,10 | 72,60 | 71,70 | 71,70 | -1,10% | 14.042,00 |
| 25.10.2024 | 71,80 | 73,10 | 71,80 | 72,50 | 0,28% | 6.903,00 |
| 24.10.2024 | 71,80 | 72,50 | 71,80 | 72,30 | 0,42% | 19.150,00 |
| 23.10.2024 | 71,50 | 72,40 | 71,30 | 72,00 | 0,84% | 17.288,00 |
| 22.10.2024 | 71,50 | 71,60 | 70,80 | 71,40 | -0,70% | 9.247,00 |
| 21.10.2024 | 72,20 | 73,00 | 71,60 | 71,90 | -1,10% | 18.111,00 |
| 18.10.2024 | 71,00 | 73,80 | 71,00 | 72,70 | 2,83% | 33.074,00 |
| 17.10.2024 | 71,10 | 71,20 | 70,50 | 70,70 | -0,42% | 25.219,00 |
| 16.10.2024 | 71,20 | 71,20 | 70,70 | 71,00 | -0,70% | 5.619,00 |
| 15.10.2024 | 71,80 | 72,10 | 71,50 | 71,50 | 0,28% | 5.794,00 |
| 14.10.2024 | 71,60 | 71,60 | 71,10 | 71,30 | 0,42% | 7.597,00 |
| 11.10.2024 | 71,20 | 71,20 | 70,90 | 71,00 | -0,14% | 4.715,00 |
| 10.10.2024 | 71,10 | 71,40 | 70,90 | 71,10 | -0,28% | 13.166,00 |
| 09.10.2024 | 70,10 | 71,40 | 70,10 | 71,30 | 1,42% | 23.125,00 |
| 08.10.2024 | 70,00 | 70,30 | 69,10 | 70,30 | 0,43% | 12.682,00 |
| 07.10.2024 | 70,50 | 70,80 | 69,80 | 70,00 | -0,57% | 16.070,00 |
| 04.10.2024 | 69,40 | 70,40 | 69,20 | 70,40 | 1,44% | 18.122,00 |
| 03.10.2024 | 70,70 | 70,70 | 69,20 | 69,40 | -1,28% | 8.807,00 |
| 02.10.2024 | 70,10 | 70,40 | 69,70 | 70,30 | 0,72% | 7.569,00 |
| 01.10.2024 | 70,80 | 70,90 | 69,60 | 69,80 | -1,13% | 15.649,00 |
| 30.09.2024 | 71,10 | 71,20 | 70,40 | 70,60 | -0,98% | 14.007,00 |
| 27.09.2024 | 71,10 | 71,60 | 71,00 | 71,30 | 0,28% | 12.708,00 |
| 26.09.2024 | 71,00 | 71,30 | 70,70 | 71,10 | 0,00% | 22.215,00 |
| 25.09.2024 | 71,30 | 71,30 | 70,70 | 71,10 | -0,84% | 5.242,00 |
| 24.09.2024 | 72,80 | 72,80 | 71,60 | 71,70 | -1,24% | 8.213,00 |
| 23.09.2024 | 72,30 | 72,90 | 72,30 | 72,60 | 0,55% | 5.592,00 |
| 20.09.2024 | 72,30 | 72,80 | 72,20 | 72,20 | -0,69% | 14.856,00 |
| 19.09.2024 | 72,50 | 73,00 | 72,30 | 72,70 | 0,28% | 13.967,00 |
| 18.09.2024 | 73,10 | 73,10 | 72,50 | 72,50 | -0,68% | 13.170,00 |
| 17.09.2024 | 73,60 | 73,80 | 72,80 | 73,00 | -0,54% | 6.185,00 |
| 16.09.2024 | 73,30 | 73,90 | 73,10 | 73,40 | 0,55% | 11.565,00 |
| 13.09.2024 | 72,90 | 73,30 | 72,50 | 73,00 | 1,11% | 21.162,00 |
| 12.09.2024 | 72,50 | 72,50 | 71,90 | 72,20 | 0,98% | 14.296,00 |
| 11.09.2024 | 72,20 | 72,40 | 71,40 | 71,50 | -1,79% | 8.113,00 |
| 10.09.2024 | 72,70 | 73,80 | 71,10 | 72,80 | -1,75% | 13.778,00 |
| 09.09.2024 | 72,90 | 74,30 | 72,90 | 74,10 | 1,79% | 15.625,00 |
| 06.09.2024 | 73,30 | 73,70 | 72,80 | 72,80 | -0,68% | 11.060,00 |
| 05.09.2024 | 73,00 | 73,60 | 72,60 | 73,30 | 0,55% | 20.253,00 |
| 04.09.2024 | 72,70 | 72,90 | 72,20 | 72,90 | 0,28% | 31.508,00 |
| 03.09.2024 | 73,00 | 73,00 | 71,80 | 72,70 | 0,69% | 16.169,00 |
| 02.09.2024 | 71,60 | 72,30 | 71,60 | 72,20 | -0,55% | 5.362,00 |
| 30.08.2024 | 71,90 | 72,90 | 71,90 | 72,60 | 0,83% | 9.162,00 |
| 29.08.2024 | 71,70 | 72,50 | 71,70 | 72,00 | -0,69% | 5.577,00 |
| 28.08.2024 | 72,20 | 72,50 | 71,60 | 72,50 | 1,83% | 7.710,00 |
| 27.08.2024 | 70,40 | 71,40 | 70,40 | 71,20 | 0,56% | 9.536,00 |
| 26.08.2024 | 70,70 | 70,80 | 70,20 | 70,80 | 1,00% | 2.959,00 |
| 23.08.2024 | 70,60 | 70,70 | 70,00 | 70,10 | -0,57% | 6.497,00 |
| 22.08.2024 | 70,20 | 70,60 | 69,90 | 70,50 | 1,00% | 12.003,00 |
| 21.08.2024 | 69,30 | 70,50 | 69,30 | 69,80 | 0,72% | 8.246,00 |
| 20.08.2024 | 69,40 | 69,80 | 69,30 | 69,30 | -0,57% | 7.991,00 |
| 19.08.2024 | 69,40 | 70,00 | 69,30 | 69,70 | 0,43% | 10.748,00 |
| 16.08.2024 | 69,50 | 69,90 | 69,30 | 69,40 | -0,43% | 9.244,00 |
| 15.08.2024 | 69,00 | 69,80 | 68,20 | 69,70 | 2,35% | 21.166,00 |
| 14.08.2024 | 68,20 | 68,20 | 67,80 | 68,10 | 0,00% | 7.039,00 |
| 13.08.2024 | 67,40 | 68,30 | 66,60 | 68,10 | 1,95% | 20.650,00 |
| 12.08.2024 | 67,10 | 67,20 | 66,80 | 66,80 | 0,15% | 19.883,00 |
| 09.08.2024 | 67,60 | 67,60 | 66,30 | 66,70 | -1,04% | 8.628,00 |
| 08.08.2024 | 67,50 | 67,70 | 66,40 | 67,40 | -0,15% | 20.069,00 |
| 07.08.2024 | 69,20 | 69,20 | 65,50 | 67,50 | -0,30% | 30.082,00 |
| 06.08.2024 | 66,80 | 68,10 | 66,70 | 67,70 | 1,65% | 23.907,00 |
| 05.08.2024 | 68,00 | 68,00 | 66,60 | 66,60 | -1,48% | 19.024,00 |