81,850€
1,93%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 15.816,00 |
| 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% | 9.851,00 |
| 22.05.2025 | 78,40 | 79,00 | 78,10 | 78,40 | 0,00% | 14.698,00 |
| 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% | 10.638,00 |
| 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% | 24.508,00 |
| 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% | 18.259,00 |
| 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% | 22.390,00 |
| 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% | 65.775,00 |
| 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% | 74.585,00 |
| 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% | 26.916,00 |
| 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% | 60.514,00 |
| 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 |
| 11.03.2025 | 74,80 | 75,80 | 73,90 | 75,70 | 0,13% | 50.464,00 |
| 10.03.2025 | 76,20 | 76,80 | 75,20 | 75,60 | -0,40% | 37.628,00 |
| 07.03.2025 | 78,20 | 78,40 | 75,50 | 75,90 | -3,07% | 24.790,00 |
| 06.03.2025 | 78,10 | 78,70 | 77,50 | 78,30 | 0,90% | 22.357,00 |
| 05.03.2025 | 82,30 | 82,30 | 76,90 | 77,60 | -5,83% | 100.597,00 |
| 04.03.2025 | 83,10 | 83,70 | 82,40 | 82,40 | -1,08% | 23.743,00 |
| 03.03.2025 | 83,10 | 83,40 | 82,30 | 83,30 | 0,73% | 15.379,00 |
| 28.02.2025 | 82,50 | 83,70 | 82,50 | 82,70 | 0,24% | 18.747,00 |
| 27.02.2025 | 82,10 | 82,80 | 81,70 | 82,50 | 0,24% | 38.894,00 |
| 26.02.2025 | 83,80 | 83,80 | 82,30 | 82,30 | -1,44% | 35.426,00 |
| 25.02.2025 | 81,80 | 83,90 | 81,60 | 83,50 | -0,24% | 41.490,00 |
| 24.02.2025 | 83,40 | 84,40 | 83,40 | 83,70 | 0,00% | 14.475,00 |
| 21.02.2025 | 82,70 | 83,70 | 82,50 | 83,70 | 1,45% | 17.340,00 |
| 20.02.2025 | 83,10 | 83,20 | 82,40 | 82,50 | -0,36% | 19.865,00 |
| 19.02.2025 | 82,80 | 83,10 | 82,60 | 82,80 | 0,36% | 16.634,00 |
| 18.02.2025 | 81,60 | 82,80 | 81,10 | 82,50 | 1,48% | 52.799,00 |
| 17.02.2025 | 80,90 | 82,00 | 80,30 | 81,30 | 1,12% | 15.127,00 |
| 14.02.2025 | 80,00 | 81,40 | 78,90 | 80,40 | 2,03% | 38.609,00 |
| 13.02.2025 | 77,90 | 79,80 | 77,90 | 78,80 | 0,90% | 42.644,00 |
| 12.02.2025 | 78,60 | 78,90 | 78,00 | 78,10 | -0,38% | 48.179,00 |
| 11.02.2025 | 77,80 | 78,80 | 77,60 | 78,40 | 0,90% | 54.544,00 |
| 10.02.2025 | 77,50 | 78,20 | 77,50 | 77,70 | 0,52% | 29.935,00 |
| 07.02.2025 | 77,20 | 77,80 | 76,90 | 77,30 | -0,13% | 14.129,00 |
| 06.02.2025 | 76,10 | 77,60 | 76,10 | 77,40 | 2,65% | 23.672,00 |
| 05.02.2025 | 74,70 | 75,70 | 74,70 | 75,40 | 0,53% | 29.789,00 |
| 04.02.2025 | 75,50 | 75,70 | 74,80 | 75,00 | -0,79% | 32.023,00 |
| 03.02.2025 | 76,50 | 76,50 | 75,10 | 75,60 | -0,53% | 31.048,00 |
| 31.01.2025 | 76,50 | 76,50 | 75,90 | 76,00 | 0,40% | 17.706,00 |
| 30.01.2025 | 75,30 | 76,10 | 75,10 | 75,70 | 0,40% | 36.132,00 |
| 29.01.2025 | 74,80 | 75,40 | 74,40 | 75,40 | 0,80% | 8.829,00 |
| 28.01.2025 | 74,60 | 75,10 | 74,40 | 74,80 | 1,22% | 10.604,00 |
| 27.01.2025 | 72,80 | 74,00 | 72,80 | 73,90 | 0,96% | 19.820,00 |
| 24.01.2025 | 73,20 | 73,20 | 72,60 | 73,20 | -0,81% | 27.257,00 |
| 23.01.2025 | 73,90 | 74,30 | 73,70 | 73,80 | -1,07% | 14.174,00 |
| 22.01.2025 | 74,50 | 75,10 | 74,20 | 74,60 | -0,53% | 23.190,00 |
| 21.01.2025 | 74,70 | 75,60 | 74,60 | 75,00 | -0,40% | 45.054,00 |
| 20.01.2025 | 75,30 | 76,20 | 74,90 | 75,30 | 0,27% | 7.379,00 |
| 17.01.2025 | 73,90 | 76,00 | 73,80 | 75,10 | 2,46% | 34.308,00 |
| 16.01.2025 | 74,00 | 74,90 | 72,80 | 73,30 | -0,27% | 41.259,00 |
| 15.01.2025 | 73,30 | 74,00 | 73,10 | 73,50 | 1,66% | 32.895,00 |