Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 89,29 | 91,11 | 89,17 | 90,80 | 1,87% | 1.052.123,00 |
| 11.12.2025 | 90,87 | 90,93 | 88,95 | 89,13 | -0,97% | 1.278.538,00 |
| 10.12.2025 | 90,06 | 90,35 | 89,30 | 90,00 | 0,06% | 1.239.398,00 |
| 09.12.2025 | 90,45 | 91,79 | 89,84 | 89,95 | 0,10% | 1.202.727,00 |
| 08.12.2025 | 90,32 | 90,61 | 89,44 | 89,86 | -0,87% | 1.020.976,00 |
| 05.12.2025 | 90,51 | 91,30 | 90,36 | 90,65 | -0,13% | 870.200,00 |
| 04.12.2025 | 91,77 | 92,10 | 90,41 | 90,77 | -0,95% | 1.155.465,00 |
| 03.12.2025 | 92,79 | 93,45 | 91,16 | 91,64 | -0,88% | 1.448.122,00 |
| 02.12.2025 | 92,28 | 92,73 | 91,70 | 92,45 | 0,13% | 1.070.371,00 |
| 01.12.2025 | 91,99 | 92,62 | 91,68 | 92,33 | 0,70% | 1.327.981,00 |
| 28.11.2025 | 91,31 | 92,14 | 91,11 | 91,69 | 0,45% | 788.799,00 |
| 26.11.2025 | 91,29 | 91,61 | 91,09 | 91,28 | 0,02% | 1.190.894,00 |
| 25.11.2025 | 90,12 | 91,50 | 90,12 | 91,26 | 1,65% | 1.139.708,00 |
| 24.11.2025 | 90,54 | 90,72 | 88,94 | 89,78 | -1,26% | 6.191.182,00 |
| 21.11.2025 | 89,81 | 91,94 | 89,63 | 90,93 | 1,95% | 1.416.658,00 |
| 20.11.2025 | 89,35 | 89,87 | 88,68 | 89,19 | -0,28% | 1.381.140,00 |
| 19.11.2025 | 90,04 | 90,15 | 89,23 | 89,44 | -0,90% | 1.753.455,00 |
| 18.11.2025 | 90,15 | 90,64 | 89,27 | 90,25 | 0,28% | 1.588.059,00 |
| 17.11.2025 | 90,09 | 91,02 | 89,62 | 90,00 | -0,40% | 1.363.357,00 |
| 14.11.2025 | 90,22 | 91,47 | 89,85 | 90,36 | -1,41% | 1.424.378,00 |
| 13.11.2025 | 92,97 | 93,36 | 91,56 | 91,65 | -1,77% | 2.013.252,00 |
| 12.11.2025 | 93,23 | 94,15 | 92,76 | 93,30 | 0,15% | 1.320.397,00 |
| 11.11.2025 | 92,30 | 93,36 | 91,79 | 93,16 | 2,09% | 1.432.060,00 |
| 10.11.2025 | 91,04 | 91,57 | 89,60 | 91,25 | -0,18% | 1.871.682,00 |
| 07.11.2025 | 89,72 | 91,70 | 89,59 | 91,41 | 2,92% | 2.381.780,00 |
| 06.11.2025 | 87,26 | 88,91 | 86,74 | 88,82 | 0,71% | 2.262.985,00 |
| 05.11.2025 | 89,29 | 90,17 | 87,73 | 88,19 | 1,41% | 2.942.971,00 |
| 04.11.2025 | 86,87 | 87,31 | 85,72 | 86,96 | 0,88% | 2.463.816,00 |
| 03.11.2025 | 87,96 | 88,00 | 86,13 | 86,20 | -2,96% | 3.291.147,00 |
| 31.10.2025 | 88,19 | 89,65 | 87,76 | 88,83 | -0,13% | 1.420.618,00 |
| 30.10.2025 | 88,62 | 89,85 | 88,59 | 88,95 | 0,37% | 1.706.098,00 |
| 29.10.2025 | 90,94 | 91,20 | 88,30 | 88,62 | -3,56% | 1.293.850,00 |
| 28.10.2025 | 91,36 | 92,65 | 91,05 | 91,89 | 0,39% | 1.080.864,00 |
| 27.10.2025 | 91,74 | 91,78 | 90,91 | 91,53 | 0,09% | 1.258.495,00 |
| 24.10.2025 | 91,04 | 91,73 | 90,95 | 91,45 | 0,18% | 1.163.396,00 |
| 23.10.2025 | 92,51 | 93,03 | 91,23 | 91,29 | -1,33% | 1.262.556,00 |
| 22.10.2025 | 91,96 | 92,92 | 91,38 | 92,52 | 0,81% | 1.387.652,00 |
| 21.10.2025 | 90,82 | 91,94 | 89,95 | 91,78 | 1,10% | 1.594.406,00 |
| 20.10.2025 | 90,57 | 91,01 | 89,75 | 90,78 | 0,27% | 1.192.612,00 |
| 17.10.2025 | 89,76 | 91,20 | 89,33 | 90,54 | 1,41% | 1.973.634,00 |
| 16.10.2025 | 89,64 | 90,00 | 88,31 | 89,28 | 0,56% | 1.990.088,00 |
| 15.10.2025 | 89,61 | 89,96 | 88,65 | 88,78 | -1,14% | 1.590.087,00 |
| 14.10.2025 | 87,86 | 89,88 | 87,59 | 89,80 | 2,17% | 1.507.621,00 |
| 13.10.2025 | 88,28 | 89,38 | 87,68 | 87,89 | -0,01% | 1.569.361,00 |
| 10.10.2025 | 88,41 | 88,74 | 87,58 | 87,90 | 0,31% | 1.967.561,00 |
| 09.10.2025 | 87,53 | 88,19 | 87,15 | 87,63 | 0,48% | 1.689.004,00 |
| 08.10.2025 | 88,34 | 88,46 | 86,90 | 87,21 | -1,08% | 1.973.377,00 |
| 07.10.2025 | 87,29 | 88,56 | 86,64 | 88,16 | 0,58% | 1.913.900,00 |
| 06.10.2025 | 87,00 | 88,68 | 86,76 | 87,65 | -0,20% | 1.865.233,00 |
| 02.10.2025 | 89,51 | 89,63 | 87,12 | 87,83 | -2,43% | 2.501.891,00 |
| 01.10.2025 | 90,71 | 91,57 | 89,98 | 90,02 | -0,43% | 2.147.083,00 |
| 30.09.2025 | 89,82 | 91,33 | 89,79 | 90,41 | 0,92% | 1.844.486,00 |
| 29.09.2025 | 88,95 | 89,75 | 88,52 | 89,59 | 0,08% | 2.129.027,00 |
| 26.09.2025 | 89,41 | 89,77 | 88,30 | 89,52 | 0,10% | 2.115.033,00 |
| 25.09.2025 | 89,83 | 90,25 | 88,91 | 89,43 | -0,37% | 1.197.671,00 |
| 24.09.2025 | 89,14 | 90,22 | 89,11 | 89,76 | 0,43% | 1.104.118,00 |
| 23.09.2025 | 88,09 | 89,50 | 87,98 | 89,38 | 0,94% | 1.500.642,00 |
| 22.09.2025 | 89,24 | 89,34 | 88,11 | 88,55 | -1,55% | 1.085.251,00 |
| 19.09.2025 | 89,58 | 90,18 | 89,22 | 89,94 | 0,93% | 2.495.906,00 |
| 18.09.2025 | 90,18 | 90,72 | 89,08 | 89,11 | -1,56% | 1.278.614,00 |
| 17.09.2025 | 89,41 | 90,71 | 89,24 | 90,52 | 1,98% | 1.706.312,00 |
| 16.09.2025 | 88,23 | 89,02 | 87,63 | 88,76 | 0,07% | 1.686.712,00 |
| 15.09.2025 | 89,49 | 89,83 | 88,65 | 88,70 | -1,13% | 1.417.508,00 |
| 12.09.2025 | 90,12 | 90,86 | 89,18 | 89,71 | -0,39% | 1.128.912,00 |
| 11.09.2025 | 89,20 | 90,77 | 89,05 | 90,06 | 1,40% | 1.501.052,00 |
| 10.09.2025 | 90,81 | 90,97 | 88,33 | 88,82 | -2,88% | 2.160.987,00 |
| 09.09.2025 | 89,95 | 92,42 | 89,71 | 91,45 | 1,49% | 7.196.020,00 |
| 08.09.2025 | 88,77 | 90,30 | 87,74 | 90,11 | 1,38% | 3.232.639,00 |
| 05.09.2025 | 87,43 | 89,00 | 87,39 | 88,88 | 1,67% | 2.001.893,00 |
| 04.09.2025 | 87,38 | 87,62 | 86,83 | 87,42 | 0,87% | 1.436.975,00 |
| 03.09.2025 | 87,20 | 87,53 | 86,10 | 86,67 | -0,87% | 1.316.347,00 |
| 02.09.2025 | 87,87 | 88,81 | 86,83 | 87,43 | -1,61% | 2.589.787,00 |
| 29.08.2025 | 88,77 | 89,33 | 88,62 | 88,86 | 0,03% | 1.581.792,00 |
| 28.08.2025 | 88,34 | 88,91 | 87,88 | 88,83 | 0,34% | 1.333.123,00 |
| 27.08.2025 | 89,11 | 89,18 | 88,20 | 88,53 | -0,84% | 1.623.315,00 |
| 26.08.2025 | 89,46 | 90,09 | 89,01 | 89,28 | -0,41% | 3.000.112,00 |
| 25.08.2025 | 90,22 | 90,51 | 89,57 | 89,65 | -0,76% | 1.031.729,00 |
| 22.08.2025 | 91,39 | 91,58 | 90,16 | 90,34 | -0,93% | 1.827.266,00 |
| 21.08.2025 | 92,25 | 92,32 | 91,13 | 91,19 | -1,42% | 1.387.755,00 |
| 20.08.2025 | 91,10 | 92,57 | 91,10 | 92,50 | 2,32% | 1.533.080,00 |
| 19.08.2025 | 90,13 | 90,43 | 89,53 | 90,40 | 0,69% | 1.994.787,00 |
| 18.08.2025 | 90,94 | 91,24 | 89,69 | 89,78 | -1,01% | 1.500.486,00 |
| 15.08.2025 | 90,65 | 91,58 | 90,26 | 90,70 | 0,06% | 1.943.682,00 |
| 14.08.2025 | 91,61 | 91,99 | 90,30 | 90,65 | -1,42% | 1.804.643,00 |
| 13.08.2025 | 92,97 | 93,07 | 90,64 | 91,96 | -1,35% | 2.730.664,00 |
| 12.08.2025 | 94,81 | 95,01 | 93,07 | 93,22 | -1,36% | 1.619.688,00 |
| 11.08.2025 | 94,77 | 95,50 | 94,26 | 94,51 | -0,26% | 1.368.310,00 |
| 08.08.2025 | 93,32 | 94,79 | 93,32 | 94,76 | 1,65% | 1.508.180,00 |
| 07.08.2025 | 89,87 | 93,47 | 89,87 | 93,22 | 2,08% | 3.131.741,00 |
| 06.08.2025 | 91,01 | 92,43 | 88,79 | 91,32 | -7,13% | 4.340.844,00 |
| 05.08.2025 | 97,87 | 98,78 | 97,67 | 98,33 | 0,46% | 1.875.959,00 |
| 04.08.2025 | 97,13 | 97,96 | 97,01 | 97,88 | 0,63% | 1.936.844,00 |
| 01.08.2025 | 98,24 | 98,27 | 96,69 | 97,27 | 0,35% | 1.751.666,00 |
| 31.07.2025 | 98,82 | 99,04 | 96,81 | 96,93 | -2,34% | 1.596.395,00 |
| 30.07.2025 | 99,02 | 100,11 | 98,79 | 99,25 | 0,00% | 1.302.431,00 |
| 29.07.2025 | 98,63 | 99,30 | 97,76 | 99,25 | 1,11% | 1.671.702,00 |
| 28.07.2025 | 99,29 | 99,38 | 97,45 | 98,16 | -1,88% | 1.583.991,00 |
| 25.07.2025 | 99,84 | 100,19 | 99,36 | 100,04 | -0,13% | 1.501.676,00 |
| 24.07.2025 | 99,97 | 100,67 | 99,66 | 100,17 | 0,32% | 1.483.385,00 |
| 23.07.2025 | 99,11 | 100,23 | 99,11 | 99,85 | 0,69% | 1.622.027,00 |