84,050€
-2,61%
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 | 85,00 | 85,50 | 83,70 | 84,00 | -2,67% | 24.169,00 |
| 31.07.2025 | 86,10 | 86,80 | 85,90 | 86,30 | -0,80% | 22.297,00 |
| 30.07.2025 | 86,00 | 87,00 | 86,00 | 87,00 | 1,40% | 10.950,00 |
| 29.07.2025 | 84,90 | 85,80 | 84,50 | 85,80 | 1,42% | 16.248,00 |
| 28.07.2025 | 85,20 | 85,60 | 83,80 | 84,60 | -0,12% | 16.931,00 |
| 25.07.2025 | 85,20 | 85,60 | 84,70 | 84,70 | -0,70% | 13.811,00 |
| 24.07.2025 | 85,00 | 85,30 | 84,70 | 85,30 | 0,95% | 8.177,00 |
| 23.07.2025 | 84,80 | 85,50 | 84,40 | 84,50 | 0,84% | 17.947,00 |
| 22.07.2025 | 83,30 | 84,20 | 83,30 | 83,80 | 0,48% | 8.312,00 |
| 21.07.2025 | 83,40 | 83,60 | 83,00 | 83,40 | 0,00% | 9.099,00 |
| 18.07.2025 | 82,60 | 83,80 | 82,50 | 83,40 | 1,34% | 11.954,00 |
| 17.07.2025 | 81,60 | 82,90 | 81,20 | 82,30 | 2,11% | 15.121,00 |
| 16.07.2025 | 80,40 | 81,30 | 80,40 | 80,60 | -0,25% | 9.105,00 |
| 15.07.2025 | 82,00 | 82,10 | 80,80 | 80,80 | -1,34% | 13.711,00 |
| 14.07.2025 | 81,30 | 82,10 | 81,30 | 81,90 | 0,74% | 7.812,00 |
| 11.07.2025 | 81,60 | 81,70 | 81,00 | 81,30 | -0,37% | 5.869,00 |
| 10.07.2025 | 81,90 | 82,00 | 81,30 | 81,60 | 0,62% | 22.885,00 |
| 09.07.2025 | 81,60 | 82,50 | 80,70 | 81,10 | 0,12% | 14.045,00 |
| 08.07.2025 | 82,80 | 82,80 | 81,00 | 81,00 | -1,82% | 13.625,00 |
| 07.07.2025 | 82,10 | 82,80 | 81,80 | 82,50 | 0,98% | 24.357,00 |
| 04.07.2025 | 81,60 | 82,30 | 80,60 | 81,70 | 0,86% | 18.043,00 |
| 03.07.2025 | 79,50 | 81,00 | 79,50 | 81,00 | 2,27% | 10.674,00 |
| 02.07.2025 | 79,20 | 79,90 | 79,00 | 79,20 | -0,50% | 48.514,00 |
| 01.07.2025 | 78,90 | 80,10 | 78,40 | 79,60 | 1,79% | 13.110,00 |
| 30.06.2025 | 77,90 | 78,50 | 77,60 | 78,20 | 0,39% | 11.572,00 |
| 27.06.2025 | 78,20 | 78,60 | 77,30 | 77,90 | -0,89% | 22.848,00 |
| 26.06.2025 | 78,60 | 79,10 | 78,20 | 78,60 | 0,00% | 15.351,00 |
| 25.06.2025 | 79,60 | 80,10 | 78,50 | 78,60 | -1,75% | 24.493,00 |
| 24.06.2025 | 80,70 | 80,90 | 79,60 | 80,00 | -0,62% | 10.567,00 |
| 23.06.2025 | 80,60 | 81,50 | 80,20 | 80,50 | -0,25% | 8.339,00 |
| 20.06.2025 | 80,70 | 82,10 | 80,40 | 80,70 | 1,00% | 11.475,00 |
| 19.06.2025 | 82,00 | 82,00 | 79,90 | 79,90 | -1,11% | 9.942,00 |
| 18.06.2025 | 80,50 | 81,30 | 79,60 | 80,80 | 0,87% | 37.766,00 |
| 17.06.2025 | 79,90 | 80,50 | 79,80 | 80,10 | -0,50% | 24.620,00 |
| 16.06.2025 | 80,60 | 81,60 | 80,30 | 80,50 | -0,49% | 12.364,00 |
| 13.06.2025 | 81,10 | 81,20 | 80,30 | 80,90 | 0,50% | 8.822,00 |
| 12.06.2025 | 80,90 | 80,90 | 80,00 | 80,50 | -0,12% | 8.350,00 |
| 11.06.2025 | 80,90 | 81,20 | 80,60 | 80,60 | -0,25% | 15.644,00 |
| 10.06.2025 | 80,50 | 81,10 | 80,50 | 80,80 | -0,12% | 5.231,00 |
| 09.06.2025 | 81,30 | 81,60 | 80,30 | 80,90 | -0,74% | 5.567,00 |
| 06.06.2025 | 80,30 | 81,60 | 80,30 | 81,50 | 1,49% | 11.639,00 |
| 05.06.2025 | 79,90 | 80,60 | 78,80 | 80,30 | 0,50% | 8.566,00 |
| 04.06.2025 | 80,10 | 80,40 | 79,40 | 79,90 | 0,25% | 13.690,00 |
| 03.06.2025 | 80,00 | 80,70 | 79,20 | 79,70 | 0,63% | 22.701,00 |
| 02.06.2025 | 81,00 | 81,00 | 79,00 | 79,20 | -2,10% | 18.427,00 |
| 30.05.2025 | 79,60 | 81,30 | 79,50 | 80,90 | 2,53% | 18.952,00 |
| 29.05.2025 | 79,50 | 79,60 | 78,30 | 78,90 | 0,13% | 8.628,00 |
| 28.05.2025 | 78,70 | 79,00 | 78,50 | 78,80 | -0,51% | 16.139,00 |
| 27.05.2025 | 79,80 | 80,40 | 78,90 | 79,20 | 0,25% | 24.256,00 |
| 26.05.2025 | 78,60 | 79,40 | 78,60 | 79,00 | 0,51% | 2.151,00 |
| 23.05.2025 | 78,50 | 78,60 | 77,90 | 78,60 | 0,26% | 9.852,00 |
| 22.05.2025 | 78,40 | 79,00 | 78,10 | 78,40 | 0,00% | 15.064,00 |
| 21.05.2025 | 77,80 | 78,50 | 77,80 | 78,40 | -0,25% | 7.171,00 |
| 20.05.2025 | 78,60 | 79,10 | 78,30 | 78,60 | -0,13% | 18.496,00 |
| 19.05.2025 | 79,00 | 79,20 | 77,80 | 78,70 | -0,38% | 10.839,00 |
| 16.05.2025 | 77,30 | 79,00 | 77,10 | 79,00 | 1,67% | 28.243,00 |
| 15.05.2025 | 76,10 | 77,70 | 76,10 | 77,70 | 1,04% | 10.546,00 |
| 14.05.2025 | 78,30 | 78,90 | 76,30 | 76,90 | -2,04% | 15.819,00 |
| 13.05.2025 | 79,00 | 79,20 | 78,40 | 78,50 | -0,25% | 26.640,00 |
| 12.05.2025 | 80,70 | 80,70 | 78,70 | 78,70 | -1,63% | 24.594,00 |
| 09.05.2025 | 79,70 | 80,20 | 79,50 | 80,00 | -0,12% | 42.965,00 |
| 08.05.2025 | 80,70 | 81,30 | 79,90 | 80,10 | 0,38% | 18.321,00 |
| 07.05.2025 | 79,70 | 80,40 | 79,50 | 79,80 | 0,13% | 24.462,00 |
| 06.05.2025 | 79,00 | 80,30 | 79,00 | 79,70 | 0,63% | 19.313,00 |
| 05.05.2025 | 79,30 | 79,30 | 77,90 | 79,20 | -0,63% | 15.585,00 |
| 02.05.2025 | 79,20 | 79,90 | 78,90 | 79,70 | 0,63% | 8.576,00 |
| 30.04.2025 | 78,30 | 79,40 | 77,70 | 79,20 | 2,59% | 19.537,00 |
| 29.04.2025 | 77,50 | 78,70 | 76,50 | 77,20 | -0,39% | 19.395,00 |
| 28.04.2025 | 77,70 | 77,90 | 76,80 | 77,50 | 0,91% | 35.502,00 |
| 25.04.2025 | 78,30 | 78,50 | 76,70 | 76,80 | -2,04% | 26.904,00 |
| 24.04.2025 | 78,60 | 79,10 | 77,60 | 78,40 | 0,64% | 22.647,00 |
| 23.04.2025 | 79,60 | 80,00 | 77,80 | 77,90 | -1,89% | 35.824,00 |
| 22.04.2025 | 78,40 | 79,40 | 77,60 | 79,40 | 0,76% | 21.028,00 |
| 17.04.2025 | 78,50 | 78,80 | 77,50 | 78,80 | -0,38% | 33.727,00 |
| 16.04.2025 | 77,80 | 80,20 | 77,80 | 79,10 | 0,76% | 77.213,00 |
| 15.04.2025 | 78,10 | 78,90 | 77,70 | 78,50 | 1,42% | 97.268,00 |
| 14.04.2025 | 77,10 | 77,80 | 76,60 | 77,40 | 1,44% | 26.531,00 |
| 11.04.2025 | 76,40 | 77,70 | 75,40 | 76,30 | 0,26% | 66.312,00 |
| 10.04.2025 | 77,70 | 78,60 | 75,70 | 76,10 | 2,70% | 86.817,00 |
| 09.04.2025 | 75,50 | 76,20 | 73,50 | 74,10 | -4,26% | 103.783,00 |
| 08.04.2025 | 76,60 | 77,70 | 75,60 | 77,40 | 2,11% | 32.752,00 |
| 07.04.2025 | 75,60 | 78,10 | 75,00 | 75,80 | -4,17% | 76.143,00 |
| 04.04.2025 | 81,90 | 82,60 | 79,10 | 79,10 | -3,89% | 49.510,00 |
| 03.04.2025 | 78,50 | 82,30 | 78,20 | 82,30 | 2,36% | 27.561,00 |
| 02.04.2025 | 80,10 | 80,70 | 80,00 | 80,40 | 0,00% | 47.122,00 |
| 01.04.2025 | 80,80 | 80,80 | 79,70 | 80,40 | -0,12% | 31.858,00 |
| 31.03.2025 | 79,50 | 80,90 | 79,50 | 80,50 | 0,25% | 75.792,00 |
| 28.03.2025 | 79,90 | 80,70 | 79,90 | 80,30 | 1,01% | 55.143,00 |
| 27.03.2025 | 79,10 | 80,10 | 78,80 | 79,50 | 1,66% | 28.659,00 |
| 26.03.2025 | 77,90 | 78,60 | 77,30 | 78,20 | 0,64% | 60.722,00 |
| 25.03.2025 | 78,00 | 78,30 | 77,50 | 77,70 | -0,64% | 27.770,00 |
| 24.03.2025 | 78,60 | 79,30 | 78,10 | 78,20 | -1,01% | 28.294,00 |
| 21.03.2025 | 78,80 | 79,60 | 78,50 | 79,00 | -0,13% | 64.634,00 |
| 20.03.2025 | 78,60 | 79,90 | 78,60 | 79,10 | 0,89% | 22.218,00 |
| 19.03.2025 | 78,30 | 78,70 | 77,90 | 78,40 | 0,13% | 8.535,00 |
| 18.03.2025 | 77,50 | 78,50 | 77,20 | 78,30 | 0,77% | 42.070,00 |
| 17.03.2025 | 76,30 | 77,90 | 76,10 | 77,70 | 2,37% | 21.219,00 |
| 14.03.2025 | 75,80 | 76,70 | 75,40 | 75,90 | 0,00% | 35.175,00 |
| 13.03.2025 | 75,60 | 76,40 | 75,50 | 75,90 | 0,00% | 26.508,00 |
| 12.03.2025 | 76,20 | 77,40 | 75,60 | 75,90 | 0,26% | 38.249,00 |