76,250€
0,46%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 77,60 | 77,65 | 77,05 | 77,20 | 1,71% | - |
| 14.10.2025 | 76,10 | 77,00 | 75,70 | 75,90 | -0,39% | 14.828,00 |
| 13.10.2025 | 76,40 | 77,20 | 75,70 | 76,20 | 0,66% | 21.470,00 |
| 10.10.2025 | 75,90 | 76,70 | 75,70 | 75,70 | -0,53% | 22.334,00 |
| 09.10.2025 | 75,20 | 76,10 | 75,10 | 76,10 | 0,26% | 26.543,00 |
| 08.10.2025 | 75,70 | 76,20 | 75,40 | 75,90 | 0,93% | 10.287,00 |
| 07.10.2025 | 74,80 | 75,40 | 74,30 | 75,20 | 0,53% | 10.108,00 |
| 06.10.2025 | 75,10 | 75,70 | 74,30 | 74,80 | 0,81% | 6.724,00 |
| 03.10.2025 | 74,80 | 75,40 | 74,10 | 74,20 | -1,46% | 17.906,00 |
| 02.10.2025 | 77,80 | 77,80 | 75,30 | 75,30 | -2,71% | 25.146,00 |
| 01.10.2025 | 76,80 | 77,90 | 76,70 | 77,40 | 0,39% | 17.672,00 |
| 30.09.2025 | 76,20 | 77,70 | 76,20 | 77,10 | 1,18% | 28.002,00 |
| 29.09.2025 | 76,30 | 76,90 | 74,90 | 76,20 | 0,26% | 43.842,00 |
| 26.09.2025 | 76,70 | 76,70 | 75,60 | 76,00 | 0,00% | 11.194,00 |
| 25.09.2025 | 76,10 | 77,10 | 75,90 | 76,00 | -0,39% | 45.301,00 |
| 24.09.2025 | 75,60 | 76,70 | 75,20 | 76,30 | 1,46% | 24.340,00 |
| 23.09.2025 | 75,20 | 75,40 | 74,70 | 75,20 | 0,13% | 11.403,00 |
| 22.09.2025 | 76,00 | 76,30 | 75,00 | 75,10 | -1,44% | 9.285,00 |
| 19.09.2025 | 76,10 | 76,50 | 75,70 | 76,20 | 0,26% | 9.660,00 |
| 18.09.2025 | 76,60 | 76,90 | 76,00 | 76,00 | -0,65% | 21.682,00 |
| 17.09.2025 | 74,80 | 76,50 | 74,70 | 76,50 | 2,82% | 30.237,00 |
| 16.09.2025 | 75,50 | 75,50 | 74,10 | 74,40 | -1,72% | 12.724,00 |
| 15.09.2025 | 76,70 | 76,80 | 75,70 | 75,70 | -1,17% | 5.856,00 |
| 12.09.2025 | 76,90 | 77,50 | 76,60 | 76,60 | -0,26% | 9.433,00 |
| 11.09.2025 | 75,80 | 76,90 | 75,80 | 76,80 | 1,05% | 12.507,00 |
| 10.09.2025 | 77,30 | 78,10 | 75,50 | 76,00 | -1,94% | 20.425,00 |
| 09.09.2025 | 76,40 | 78,30 | 76,00 | 77,50 | 2,38% | 22.791,00 |
| 08.09.2025 | 76,10 | 76,10 | 74,80 | 75,70 | 0,40% | 15.939,00 |
| 05.09.2025 | 74,80 | 75,40 | 74,30 | 75,40 | 0,53% | 11.869,00 |
| 04.09.2025 | 74,60 | 75,10 | 74,60 | 75,00 | 0,54% | 16.587,00 |
| 03.09.2025 | 75,00 | 75,20 | 74,10 | 74,60 | -0,27% | 20.595,00 |
| 02.09.2025 | 75,80 | 76,20 | 74,80 | 74,80 | -1,58% | 18.340,00 |
| 01.09.2025 | 76,20 | 76,40 | 75,70 | 76,00 | -0,39% | 4.219,00 |
| 29.08.2025 | 75,80 | 76,40 | 75,50 | 76,30 | 0,53% | 20.084,00 |
| 28.08.2025 | 76,30 | 76,40 | 75,40 | 75,90 | -0,39% | 24.829,00 |
| 27.08.2025 | 77,00 | 77,40 | 76,10 | 76,20 | -0,78% | 23.198,00 |
| 26.08.2025 | 76,50 | 77,30 | 76,40 | 76,80 | -0,90% | 9.582,00 |
| 25.08.2025 | 77,50 | 77,60 | 76,80 | 77,50 | -0,39% | 17.727,00 |
| 22.08.2025 | 78,40 | 79,00 | 77,10 | 77,80 | -1,52% | 42.735,00 |
| 21.08.2025 | 79,80 | 79,80 | 78,90 | 79,00 | 0,00% | 11.991,00 |
| 20.08.2025 | 77,50 | 79,10 | 77,50 | 79,00 | 2,86% | 16.637,00 |
| 19.08.2025 | 77,50 | 77,80 | 76,80 | 76,80 | -0,90% | 20.784,00 |
| 18.08.2025 | 78,00 | 78,00 | 77,50 | 77,50 | -0,64% | 12.532,00 |
| 15.08.2025 | 78,00 | 78,40 | 77,20 | 78,00 | -0,64% | 18.909,00 |
| 14.08.2025 | 78,90 | 79,10 | 78,30 | 78,50 | 0,00% | 20.190,00 |
| 13.08.2025 | 80,00 | 80,30 | 77,50 | 78,50 | -2,48% | 38.052,00 |
| 12.08.2025 | 81,50 | 81,70 | 80,20 | 80,50 | -1,11% | 33.466,00 |
| 11.08.2025 | 81,50 | 82,20 | 81,10 | 81,40 | 0,62% | 7.743,00 |
| 08.08.2025 | 79,70 | 81,10 | 79,70 | 80,90 | 2,41% | 32.131,00 |
| 07.08.2025 | 77,70 | 79,90 | 76,80 | 79,00 | 1,94% | 41.823,00 |
| 06.08.2025 | 82,30 | 82,30 | 74,60 | 77,50 | -8,93% | 125.583,00 |
| 05.08.2025 | 85,90 | 85,90 | 84,60 | 85,10 | 0,59% | 17.574,00 |
| 04.08.2025 | 84,80 | 84,80 | 83,90 | 84,60 | 0,71% | 9.399,00 |
| 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 |