71,750€
-1,03%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 12.075,00 |
| 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% | 17.846,00 |
| 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% | 24.999,00 |
| 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% | 33.254,00 |
| 17.10.2024 | 71,10 | 71,20 | 70,50 | 70,70 | -0,42% | 25.268,00 |
| 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% | 7.644,00 |
| 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% | 12.741,00 |
| 07.10.2024 | 70,50 | 70,80 | 69,80 | 70,00 | -0,57% | 16.070,00 |
| 04.10.2024 | 69,40 | 70,40 | 69,10 | 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% | 6.674,00 |
| 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% | 7.711,00 |
| 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% | 19.907,00 |
| 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 |
| 02.08.2024 | 68,20 | 69,00 | 67,50 | 67,60 | -1,17% | 12.083,00 |
| 01.08.2024 | 68,00 | 69,00 | 67,90 | 68,40 | 0,44% | 10.168,00 |
| 31.07.2024 | 68,00 | 68,40 | 67,60 | 68,10 | 0,00% | 10.115,00 |
| 30.07.2024 | 68,20 | 68,40 | 67,80 | 68,10 | 0,29% | 7.187,00 |
| 29.07.2024 | 68,20 | 68,40 | 67,20 | 67,90 | 0,00% | 17.099,00 |
| 26.07.2024 | 67,30 | 68,00 | 67,10 | 67,90 | 0,30% | 20.109,00 |
| 25.07.2024 | 67,30 | 68,50 | 67,00 | 67,70 | 1,65% | 13.531,00 |
| 24.07.2024 | 67,30 | 67,30 | 66,20 | 66,60 | -0,75% | 11.030,00 |
| 23.07.2024 | 67,50 | 68,00 | 66,90 | 67,10 | -1,03% | 8.504,00 |
| 22.07.2024 | 67,50 | 68,10 | 67,50 | 67,80 | 0,59% | 10.557,00 |
| 19.07.2024 | 67,50 | 67,80 | 67,20 | 67,40 | -1,17% | 8.993,00 |
| 18.07.2024 | 67,90 | 68,20 | 67,80 | 68,20 | -0,15% | 5.025,00 |
| 17.07.2024 | 67,90 | 68,70 | 67,30 | 68,30 | 1,04% | 12.200,00 |
| 16.07.2024 | 67,00 | 68,10 | 67,00 | 67,60 | 0,45% | 8.119,00 |
| 15.07.2024 | 68,40 | 68,90 | 67,30 | 67,30 | -1,90% | 16.605,00 |
| 12.07.2024 | 67,80 | 68,60 | 67,60 | 68,60 | 1,18% | 10.812,00 |
| 11.07.2024 | 67,40 | 67,80 | 66,50 | 67,80 | 1,04% | 16.138,00 |
| 10.07.2024 | 66,80 | 67,20 | 66,60 | 67,10 | 0,00% | 22.555,00 |
| 09.07.2024 | 68,00 | 68,00 | 67,10 | 67,10 | -1,32% | 7.970,00 |
| 08.07.2024 | 67,90 | 68,50 | 67,60 | 68,00 | 0,89% | 31.752,00 |
| 05.07.2024 | 68,30 | 68,30 | 67,20 | 67,40 | -0,88% | 18.926,00 |
| 04.07.2024 | 68,30 | 68,70 | 68,00 | 68,00 | 0,15% | 3.334,00 |
| 03.07.2024 | 67,50 | 68,10 | 67,40 | 67,90 | 0,00% | 23.598,00 |
| 02.07.2024 | 67,80 | 68,10 | 67,60 | 67,90 | 0,00% | 10.927,00 |