47,480€
-0,71%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 47,53 | 47,56 | 47,42 | 47,48 | -0,75% | - |
| 16.12.2021 | 47,34 | 48,26 | 47,24 | 47,84 | -0,06% | - |
| 15.12.2021 | 47,17 | 47,90 | 47,17 | 47,87 | -0,35% | - |
| 14.12.2021 | 46,97 | 48,22 | 46,82 | 48,04 | 1,20% | - |
| 13.12.2021 | 48,13 | 48,13 | 46,50 | 47,47 | 0,00% | - |
| 10.12.2021 | 46,14 | 47,47 | 46,14 | 47,47 | 0,85% | - |
| 09.12.2021 | 46,90 | 47,91 | 46,82 | 47,07 | -0,25% | - |
| 08.12.2021 | 49,41 | 49,41 | 47,14 | 47,19 | -4,16% | - |
| 07.12.2021 | 47,99 | 49,24 | 47,99 | 49,24 | 1,34% | - |
| 06.12.2021 | 46,94 | 48,75 | 45,83 | 48,59 | 4,45% | - |
| 03.12.2021 | 44,57 | 46,66 | 44,57 | 46,52 | 3,65% | - |
| 02.12.2021 | 43,75 | 44,93 | 43,44 | 44,88 | 0,49% | - |
| 01.12.2021 | 43,77 | 44,71 | 42,95 | 44,66 | 0,59% | - |
| 30.11.2021 | 45,45 | 45,80 | 43,89 | 44,40 | -1,60% | - |
| 29.11.2021 | 45,05 | 45,37 | 44,55 | 45,12 | 1,08% | - |
| 26.11.2021 | 48,26 | 48,26 | 44,59 | 44,64 | -4,82% | - |
| 25.11.2021 | 46,75 | 47,27 | 46,50 | 46,90 | 0,32% | - |
| 24.11.2021 | 46,83 | 47,69 | 46,34 | 46,75 | -0,62% | - |
| 23.11.2021 | 46,14 | 47,73 | 45,78 | 47,04 | 0,81% | - |
| 22.11.2021 | 45,60 | 46,84 | 45,60 | 46,66 | 3,09% | - |
| 19.11.2021 | 49,41 | 49,41 | 45,02 | 45,26 | -8,39% | - |
| 18.11.2021 | 49,41 | 49,41 | 49,41 | 49,41 | 0,00% | - |
| 17.11.2021 | 49,41 | 49,41 | 49,41 | 49,41 | 0,00% | - |
| 16.11.2021 | 49,41 | 49,41 | 49,41 | 49,41 | 0,55% | - |
| 15.11.2021 | 49,17 | 49,17 | 49,14 | 49,14 | -1,84% | - |
| 12.11.2021 | 50,06 | 50,06 | 50,06 | 50,06 | -0,39% | - |
| 11.11.2021 | 49,17 | 50,38 | 49,17 | 50,25 | 1,54% | - |
| 10.11.2021 | 49,50 | 50,20 | 48,60 | 49,49 | 1,10% | - |
| 09.11.2021 | 46,37 | 49,85 | 46,37 | 48,95 | 4,02% | - |
| 08.11.2021 | 46,73 | 48,33 | 46,73 | 47,06 | -0,36% | - |
| 05.11.2021 | 54,21 | 54,78 | 44,77 | 47,23 | 1,88% | - |
| 04.11.2021 | 45,56 | 55,02 | 45,56 | 46,36 | 0,09% | - |
| 03.11.2021 | 45,37 | 54,74 | 45,37 | 46,32 | 0,74% | - |
| 02.11.2021 | 59,35 | 59,35 | 45,44 | 45,98 | -0,28% | - |
| 01.11.2021 | 64,05 | 64,10 | 44,25 | 46,11 | 0,48% | - |
| 29.10.2021 | 44,86 | 45,92 | 44,49 | 45,89 | 1,68% | - |
| 28.10.2021 | 46,16 | 46,16 | 45,05 | 45,13 | -1,44% | - |
| 27.10.2021 | 45,40 | 46,17 | 44,72 | 45,79 | 0,81% | - |
| 26.10.2021 | 45,50 | 45,77 | 45,05 | 45,42 | 0,29% | - |
| 25.10.2021 | 45,70 | 45,84 | 44,98 | 45,29 | -0,20% | - |
| 22.10.2021 | 45,30 | 46,07 | 45,25 | 45,38 | -0,57% | - |
| 21.10.2021 | 45,80 | 46,88 | 45,61 | 45,64 | -2,10% | - |
| 20.10.2021 | 45,56 | 47,29 | 45,10 | 46,62 | 2,01% | - |
| 19.10.2021 | 46,03 | 47,01 | 45,45 | 45,70 | -1,15% | - |
| 18.10.2021 | 46,91 | 48,26 | 46,14 | 46,23 | -2,86% | - |
| 15.10.2021 | 46,73 | 48,60 | 46,73 | 47,59 | 0,83% | - |
| 14.10.2021 | 45,77 | 47,69 | 45,77 | 47,20 | 1,66% | - |
| 13.10.2021 | 45,95 | 47,01 | 45,75 | 46,43 | -0,73% | - |
| 12.10.2021 | 46,30 | 47,09 | 45,62 | 46,77 | 0,00% | - |
| 11.10.2021 | 48,10 | 48,36 | 46,59 | 46,77 | -2,01% | - |
| 08.10.2021 | 47,51 | 48,57 | 47,48 | 47,73 | -2,15% | - |
| 07.10.2021 | 46,87 | 48,85 | 46,87 | 48,78 | 2,76% | - |
| 06.10.2021 | 47,27 | 48,02 | 47,18 | 47,47 | -0,17% | - |
| 05.10.2021 | 46,84 | 48,19 | 46,84 | 47,55 | 0,49% | - |
| 04.10.2021 | 47,62 | 47,65 | 47,28 | 47,32 | -7,32% | - |
| 08.09.2021 | 51,06 | 51,06 | 51,06 | 51,06 | -0,14% | - |
| 07.09.2021 | 49,16 | 51,83 | 49,16 | 51,13 | 1,19% | - |
| 06.09.2021 | 52,35 | 52,35 | 49,59 | 50,53 | -1,41% | - |
| 03.09.2021 | 51,23 | 51,35 | 50,30 | 51,25 | 2,04% | - |
| 02.09.2021 | 49,23 | 50,73 | 48,41 | 50,23 | 3,17% | - |
| 01.09.2021 | 50,95 | 50,95 | 48,64 | 48,68 | -1,87% | - |
| 31.08.2021 | 48,59 | 50,03 | 48,59 | 49,61 | 0,28% | - |
| 30.08.2021 | 49,58 | 49,72 | 48,72 | 49,47 | 0,88% | - |
| 27.08.2021 | 49,14 | 49,46 | 48,70 | 49,04 | 0,14% | - |
| 26.08.2021 | 49,01 | 49,77 | 48,91 | 48,97 | -0,83% | - |
| 25.08.2021 | 51,05 | 51,05 | 48,39 | 49,38 | -0,88% | - |
| 24.08.2021 | 49,47 | 49,87 | 48,30 | 49,82 | 2,47% | - |
| 23.08.2021 | 48,17 | 49,18 | 48,17 | 48,62 | 0,08% | - |
| 20.08.2021 | 47,88 | 49,94 | 47,78 | 48,58 | -0,70% | - |
| 19.08.2021 | 49,33 | 50,43 | 48,30 | 48,92 | -2,22% | - |
| 18.08.2021 | 51,40 | 51,40 | 49,68 | 50,03 | -0,29% | - |
| 17.08.2021 | 50,70 | 52,10 | 49,62 | 50,18 | -2,34% | - |
| 16.08.2021 | 51,36 | 52,38 | 50,06 | 51,38 | 0,34% | - |
| 13.08.2021 | 52,98 | 52,98 | 50,58 | 51,20 | -1,59% | - |
| 12.08.2021 | 54,08 | 54,13 | 52,00 | 52,03 | -1,09% | - |
| 11.08.2021 | 51,73 | 53,90 | 51,73 | 52,60 | -0,57% | - |
| 10.08.2021 | 52,26 | 53,08 | 50,83 | 52,90 | 1,29% | - |
| 09.08.2021 | 52,43 | 53,43 | 50,98 | 52,23 | -0,85% | - |
| 06.08.2021 | 51,48 | 52,80 | 50,18 | 52,68 | 1,40% | - |
| 05.08.2021 | 50,48 | 52,38 | 50,33 | 51,95 | 0,24% | - |
| 04.08.2021 | 53,28 | 53,28 | 50,85 | 51,83 | 0,14% | - |
| 03.08.2021 | 52,58 | 53,70 | 50,25 | 51,75 | -1,38% | - |
| 02.08.2021 | 53,53 | 53,53 | 51,55 | 52,48 | 0,43% | - |
| 30.07.2021 | 51,86 | 52,73 | 50,81 | 52,25 | 0,24% | - |
| 29.07.2021 | 50,48 | 52,65 | 50,48 | 52,13 | 0,58% | - |
| 28.07.2021 | 51,76 | 53,08 | 50,81 | 51,83 | 0,14% | - |
| 27.07.2021 | 53,15 | 53,15 | 50,05 | 51,75 | -0,24% | - |
| 26.07.2021 | 52,40 | 52,40 | 49,97 | 51,88 | -0,05% | - |
| 23.07.2021 | 51,33 | 52,33 | 50,31 | 51,90 | 2,32% | - |
| 22.07.2021 | 51,51 | 52,30 | 50,23 | 50,73 | -0,69% | - |
| 21.07.2021 | 51,24 | 52,35 | 49,05 | 51,08 | 2,81% | - |
| 20.07.2021 | 49,14 | 50,31 | 48,14 | 49,68 | 1,18% | - |
| 19.07.2021 | 53,00 | 53,00 | 48,74 | 49,10 | -4,89% | - |
| 16.07.2021 | 53,40 | 53,40 | 51,13 | 51,63 | -1,38% | - |
| 15.07.2021 | 52,17 | 53,58 | 51,50 | 52,35 | -0,24% | - |
| 14.07.2021 | 53,48 | 53,48 | 51,50 | 52,48 | 0,00% | - |
| 13.07.2021 | 53,03 | 53,03 | 49,86 | 52,48 | 1,16% | - |
| 12.07.2021 | 51,00 | 51,93 | 50,98 | 51,88 | 1,62% | - |
| 09.07.2021 | 50,98 | 51,08 | 50,83 | 51,05 | 0,79% | - |
| 08.07.2021 | 50,75 | 50,85 | 50,60 | 50,65 | -0,69% | - |