£57,881
2,60%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 56,05 | 56,89 | 56,05 | 56,81 | 0,61% | 379,00 |
| 30.05.2024 | 56,46 | 56,46 | 56,46 | 56,46 | 1,04% | 150,00 |
| 29.05.2024 | 56,56 | 56,67 | 55,74 | 55,88 | -1,39% | - |
| 28.05.2024 | 56,75 | 56,75 | 56,67 | 56,67 | -1,13% | 500,00 |
| 27.05.2024 | 57,32 | 57,32 | 57,32 | 57,32 | -0,72% | 191,00 |
| 24.05.2024 | 57,48 | 57,87 | 57,47 | 57,73 | -0,09% | - |
| 23.05.2024 | 57,79 | 57,79 | 57,79 | 57,79 | 0,01% | 57,00 |
| 22.05.2024 | 57,78 | 57,78 | 57,78 | 57,78 | -0,31% | 127,00 |
| 21.05.2024 | 58,26 | 58,61 | 57,79 | 57,96 | -0,82% | - |
| 20.05.2024 | 58,44 | 58,44 | 58,27 | 58,44 | -0,92% | 250,00 |
| 17.05.2024 | 58,99 | 58,99 | 58,99 | 58,99 | -0,18% | 100,00 |
| 16.05.2024 | 59,10 | 59,10 | 59,10 | 59,10 | -0,04% | 27,00 |
| 15.05.2024 | 59,12 | 59,12 | 59,12 | 59,12 | -0,21% | 28,00 |
| 14.05.2024 | 59,31 | 59,57 | 59,02 | 59,24 | 0,62% | - |
| 13.05.2024 | 58,88 | 58,88 | 58,88 | 58,88 | 0,25% | 50,00 |
| 10.05.2024 | 58,99 | 58,99 | 58,73 | 58,73 | 0,14% | 286,00 |
| 09.05.2024 | 58,49 | 59,11 | 58,00 | 58,65 | 0,13% | - |
| 08.05.2024 | 58,66 | 58,75 | 58,57 | 58,57 | 1,65% | 10,00 |
| 07.05.2024 | 56,95 | 57,71 | 56,76 | 57,62 | 1,47% | - |
| 06.05.2024 | 57,20 | 57,26 | 56,75 | 56,79 | -0,89% | - |
| 03.05.2024 | 57,15 | 57,39 | 56,64 | 57,30 | -0,26% | - |
| 02.05.2024 | 57,13 | 57,57 | 57,03 | 57,45 | 0,27% | - |
| 30.04.2024 | 57,13 | 57,30 | 57,13 | 57,30 | 0,66% | 225,00 |
| 29.04.2024 | 56,92 | 56,92 | 56,92 | 56,92 | 0,35% | 72,00 |
| 26.04.2024 | 56,72 | 56,72 | 56,72 | 56,72 | -0,06% | 250,00 |
| 25.04.2024 | 56,25 | 56,76 | 56,25 | 56,76 | 1,55% | 687,00 |
| 24.04.2024 | 55,89 | 55,89 | 55,89 | 55,89 | 0,58% | 253,00 |
| 23.04.2024 | 55,62 | 55,70 | 55,57 | 55,57 | -0,27% | 484,00 |
| 22.04.2024 | 55,72 | 55,72 | 55,72 | 55,72 | 3,07% | 300,00 |
| 19.04.2024 | 53,90 | 54,07 | 53,90 | 54,07 | 0,43% | 157,00 |
| 18.04.2024 | 53,83 | 53,83 | 53,83 | 53,83 | 1,00% | 1,00 |
| 17.04.2024 | 53,47 | 53,47 | 53,30 | 53,30 | -0,77% | 147,00 |
| 16.04.2024 | 53,90 | 53,92 | 53,55 | 53,71 | -1,84% | - |
| 15.04.2024 | 54,72 | 54,72 | 54,72 | 54,72 | 0,34% | 2,00 |
| 12.04.2024 | 54,71 | 54,71 | 54,54 | 54,54 | 1,15% | 513,00 |
| 11.04.2024 | 53,83 | 54,09 | 53,83 | 53,92 | -0,27% | 211,00 |
| 10.04.2024 | 54,07 | 54,07 | 54,07 | 54,07 | 1,97% | 50,00 |
| 09.04.2024 | 53,02 | 53,02 | 53,02 | 53,02 | -3,11% | 18,00 |
| 08.04.2024 | 54,86 | 55,19 | 54,66 | 54,73 | 0,04% | - |
| 05.04.2024 | 54,47 | 54,76 | 54,32 | 54,70 | -0,14% | - |
| 04.04.2024 | 54,52 | 54,78 | 54,52 | 54,78 | 0,24% | 100,00 |
| 03.04.2024 | 54,91 | 54,91 | 54,65 | 54,65 | -1,66% | 713,00 |
| 02.04.2024 | 55,74 | 55,74 | 55,57 | 55,57 | -0,42% | 250,00 |
| 28.03.2024 | 56,61 | 56,83 | 55,64 | 55,81 | -1,33% | - |
| 27.03.2024 | 56,73 | 56,73 | 56,56 | 56,56 | -0,70% | 263,00 |
| 26.03.2024 | 56,96 | 56,96 | 56,96 | 56,96 | 0,63% | 250,00 |
| 25.03.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,31% | 16,00 |
| 22.03.2024 | 56,78 | 56,78 | 56,78 | 56,78 | -0,15% | 147,00 |
| 21.03.2024 | 56,28 | 57,05 | 56,01 | 56,87 | 1,85% | - |
| 20.03.2024 | 55,78 | 56,18 | 55,59 | 55,83 | 0,26% | - |
| 19.03.2024 | 55,78 | 55,78 | 55,69 | 55,69 | -0,79% | 250,00 |
| 18.03.2024 | 55,65 | 56,61 | 55,63 | 56,13 | 0,68% | - |
| 15.03.2024 | 55,59 | 55,76 | 55,59 | 55,76 | -0,91% | 250,00 |
| 14.03.2024 | 56,41 | 56,57 | 55,87 | 56,27 | -0,47% | - |
| 13.03.2024 | 55,88 | 56,77 | 55,73 | 56,54 | 0,76% | - |
| 12.03.2024 | 56,11 | 56,11 | 56,11 | 56,11 | 0,92% | 250,00 |
| 11.03.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,49% | 60,00 |
| 08.03.2024 | 55,11 | 55,66 | 54,61 | 55,33 | 1,47% | - |
| 07.03.2024 | 54,44 | 54,53 | 54,35 | 54,53 | 0,03% | 787,00 |
| 06.03.2024 | 54,71 | 55,77 | 54,43 | 54,51 | -0,01% | - |
| 05.03.2024 | 54,51 | 54,51 | 54,51 | 54,51 | -0,28% | 33,00 |
| 04.03.2024 | 54,70 | 54,87 | 54,43 | 54,67 | 0,84% | - |
| 01.03.2024 | 54,04 | 54,21 | 54,04 | 54,21 | -0,72% | 57,00 |
| 29.02.2024 | 55,12 | 55,12 | 54,60 | 54,60 | -0,96% | 342,00 |
| 28.02.2024 | 55,13 | 55,13 | 55,13 | 55,13 | -1,70% | 50,00 |
| 27.02.2024 | 56,17 | 56,17 | 56,09 | 56,09 | 0,58% | 125,00 |
| 26.02.2024 | 54,04 | 55,86 | 53,92 | 55,77 | 3,62% | - |
| 23.02.2024 | 52,88 | 53,82 | 52,88 | 53,82 | -0,46% | 460,00 |
| 22.02.2024 | 54,06 | 54,06 | 54,06 | 54,06 | -0,41% | 414,00 |
| 21.02.2024 | 54,20 | 54,29 | 54,20 | 54,29 | 0,71% | 250,00 |
| 20.02.2024 | 53,95 | 53,95 | 53,90 | 53,90 | 1,89% | 302,00 |
| 19.02.2024 | 53,16 | 53,16 | 52,90 | 52,90 | -1,21% | 165,00 |
| 16.02.2024 | 53,40 | 53,75 | 53,07 | 53,55 | 1,14% | - |
| 15.02.2024 | 52,86 | 52,95 | 52,86 | 52,95 | 0,05% | 243,00 |
| 14.02.2024 | 52,92 | 52,92 | 52,92 | 52,92 | 0,12% | 132,00 |
| 13.02.2024 | 53,12 | 53,12 | 52,86 | 52,86 | 0,13% | 375,00 |
| 12.02.2024 | 52,79 | 52,79 | 52,79 | 52,79 | -0,19% | 254,00 |
| 09.02.2024 | 53,10 | 53,10 | 52,38 | 52,89 | -0,42% | 198,00 |
| 08.02.2024 | 53,20 | 53,20 | 53,12 | 53,12 | -1,35% | 229,00 |
| 07.02.2024 | 54,87 | 54,87 | 53,84 | 53,84 | -1,41% | 396,00 |
| 06.02.2024 | 54,62 | 54,62 | 54,62 | 54,62 | -0,03% | 300,00 |
| 05.02.2024 | 54,64 | 54,64 | 54,64 | 54,64 | -0,89% | 112,00 |
| 02.02.2024 | 55,13 | 55,13 | 55,13 | 55,13 | 1,29% | 50,00 |
| 01.02.2024 | 54,34 | 54,43 | 54,26 | 54,43 | -0,06% | 171,00 |
| 31.01.2024 | 54,29 | 54,46 | 54,29 | 54,46 | 0,42% | 256,00 |
| 30.01.2024 | 54,06 | 54,23 | 54,06 | 54,23 | 0,35% | 221,00 |
| 29.01.2024 | 54,04 | 54,04 | 54,04 | 54,04 | 0,04% | 54,00 |
| 26.01.2024 | 53,85 | 54,02 | 53,85 | 54,02 | 1,21% | 100,00 |
| 25.01.2024 | 53,10 | 53,38 | 52,76 | 53,38 | 0,61% | - |
| 24.01.2024 | 53,14 | 53,14 | 53,05 | 53,05 | 1,16% | 522,00 |
| 23.01.2024 | 52,44 | 52,44 | 52,44 | 52,44 | -1,31% | 76,00 |
| 22.01.2024 | 53,22 | 53,32 | 52,78 | 53,14 | 0,31% | - |
| 19.01.2024 | 52,60 | 53,04 | 52,55 | 52,97 | 1,26% | - |
| 18.01.2024 | 52,53 | 52,56 | 51,93 | 52,31 | -0,61% | - |
| 17.01.2024 | 52,64 | 52,64 | 52,64 | 52,64 | -0,66% | 35,00 |
| 16.01.2024 | 52,34 | 53,18 | 52,34 | 52,99 | 0,59% | - |
| 15.01.2024 | 52,82 | 52,87 | 52,41 | 52,68 | 0,51% | - |
| 12.01.2024 | 51,35 | 52,93 | 51,35 | 52,41 | 2,48% | - |
| 11.01.2024 | 50,80 | 51,14 | 50,80 | 51,14 | -0,17% | 135,00 |
| 10.01.2024 | 51,40 | 51,40 | 51,23 | 51,23 | -0,30% | 1.506,00 |