73,840$
0,27%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 73,82 | 74,11 | 73,54 | 73,83 | 0,23% | 1.162.755,00 |
| 09.05.2024 | 73,03 | 73,67 | 72,85 | 73,66 | 0,19% | 882.215,00 |
| 08.05.2024 | 73,35 | 73,64 | 72,84 | 73,52 | 0,26% | 1.672.079,00 |
| 07.05.2024 | 71,73 | 73,47 | 71,54 | 73,33 | 2,76% | 1.536.734,00 |
| 06.05.2024 | 71,67 | 71,93 | 71,21 | 71,36 | -0,63% | 920.745,00 |
| 03.05.2024 | 71,45 | 71,98 | 71,08 | 71,81 | 0,35% | 1.134.491,00 |
| 02.05.2024 | 71,75 | 72,01 | 71,32 | 71,56 | -0,04% | 879.213,00 |
| 01.05.2024 | 71,71 | 72,35 | 70,95 | 71,59 | -0,58% | 786.037,00 |
| 30.04.2024 | 71,82 | 72,24 | 71,50 | 72,01 | -0,01% | 1.072.617,00 |
| 29.04.2024 | 71,85 | 72,20 | 71,56 | 72,02 | 0,72% | 876.580,00 |
| 26.04.2024 | 70,65 | 72,05 | 70,51 | 71,50 | 0,79% | 1.057.003,00 |
| 25.04.2024 | 70,87 | 71,99 | 70,28 | 70,94 | 1,84% | 2.416.672,00 |
| 24.04.2024 | 68,45 | 69,87 | 68,45 | 69,66 | 0,77% | 1.109.600,00 |
| 23.04.2024 | 69,04 | 69,35 | 68,76 | 69,13 | 0,00% | 964.023,00 |
| 22.04.2024 | 67,80 | 69,18 | 67,80 | 69,13 | 2,29% | 1.473.965,00 |
| 19.04.2024 | 67,07 | 67,64 | 66,57 | 67,58 | 1,47% | 1.472.177,00 |
| 18.04.2024 | 66,70 | 67,13 | 66,21 | 66,60 | 0,38% | 1.078.867,00 |
| 17.04.2024 | 66,92 | 66,96 | 65,94 | 66,35 | -0,15% | 1.211.334,00 |
| 16.04.2024 | 66,95 | 67,03 | 66,37 | 66,45 | -0,94% | 1.087.464,00 |
| 15.04.2024 | 68,53 | 68,59 | 66,62 | 67,08 | -0,97% | 1.189.545,00 |
| 12.04.2024 | 67,63 | 68,11 | 67,39 | 67,74 | -0,21% | 1.347.971,00 |
| 11.04.2024 | 67,62 | 68,35 | 67,31 | 67,88 | 0,70% | 868.680,00 |
| 10.04.2024 | 67,73 | 67,94 | 67,17 | 67,41 | -1,59% | 1.024.687,00 |
| 09.04.2024 | 68,66 | 68,66 | 67,19 | 68,50 | -0,45% | 997.168,00 |
| 08.04.2024 | 69,29 | 69,86 | 68,57 | 68,81 | -0,69% | 793.187,00 |
| 05.04.2024 | 68,59 | 69,74 | 68,34 | 69,29 | 0,79% | 1.442.332,00 |
| 04.04.2024 | 69,09 | 69,98 | 68,58 | 68,75 | -0,29% | 823.511,00 |
| 03.04.2024 | 69,00 | 69,67 | 68,62 | 68,95 | -0,01% | 1.540.382,00 |
| 02.04.2024 | 70,09 | 70,21 | 68,62 | 68,96 | -0,43% | 1.380.657,00 |
| 01.04.2024 | 70,37 | 70,46 | 69,26 | 69,26 | -0,99% | 715.573,00 |
| 28.03.2024 | 71,78 | 71,87 | 69,87 | 69,95 | -2,17% | 1.898.664,00 |
| 27.03.2024 | 71,93 | 72,31 | 71,28 | 71,50 | 0,03% | 1.100.884,00 |
| 26.03.2024 | 71,56 | 72,12 | 71,27 | 71,48 | -0,08% | 1.206.923,00 |
| 25.03.2024 | 71,32 | 71,83 | 70,99 | 71,54 | 0,31% | 859.213,00 |
| 22.03.2024 | 72,11 | 72,11 | 70,84 | 71,32 | -0,08% | 1.215.228,00 |
| 21.03.2024 | 72,00 | 72,58 | 71,33 | 71,38 | -0,56% | 966.150,00 |
| 20.03.2024 | 70,68 | 71,94 | 70,68 | 71,78 | 1,17% | 832.552,00 |
| 19.03.2024 | 71,45 | 71,52 | 70,70 | 70,95 | -0,49% | 1.253.985,00 |
| 18.03.2024 | 70,82 | 72,13 | 70,80 | 71,30 | 0,54% | 928.397,00 |
| 15.03.2024 | 71,74 | 71,84 | 70,74 | 70,92 | -1,49% | 3.299.997,00 |
| 14.03.2024 | 72,10 | 72,32 | 71,31 | 71,99 | -0,11% | 1.482.088,00 |
| 13.03.2024 | 71,77 | 72,67 | 71,55 | 72,07 | 0,83% | 1.273.309,00 |
| 12.03.2024 | 71,39 | 72,05 | 71,24 | 71,48 | -0,06% | 940.406,00 |
| 11.03.2024 | 70,71 | 71,64 | 70,47 | 71,52 | 1,32% | 754.960,00 |
| 08.03.2024 | 70,67 | 71,74 | 70,42 | 70,59 | 0,04% | 1.168.907,00 |
| 07.03.2024 | 69,51 | 70,62 | 69,48 | 70,56 | 1,41% | 1.050.823,00 |
| 06.03.2024 | 70,17 | 71,00 | 69,34 | 69,58 | 0,17% | 1.053.999,00 |
| 05.03.2024 | 69,59 | 70,18 | 69,08 | 69,46 | -0,10% | 999.994,00 |
| 04.03.2024 | 69,35 | 70,33 | 69,15 | 69,53 | 0,19% | 836.164,00 |
| 01.03.2024 | 68,53 | 69,74 | 68,24 | 69,40 | 1,12% | 1.681.089,00 |
| 29.02.2024 | 69,41 | 69,91 | 68,45 | 68,63 | -1,39% | 2.843.561,00 |
| 28.02.2024 | 70,47 | 70,47 | 69,18 | 69,60 | -1,67% | 1.437.596,00 |
| 27.02.2024 | 71,32 | 71,64 | 70,29 | 70,78 | -1,27% | 1.163.015,00 |
| 26.02.2024 | 68,58 | 71,71 | 68,58 | 71,69 | 4,57% | 1.805.791,00 |
| 23.02.2024 | 67,24 | 68,76 | 66,75 | 68,56 | -0,09% | 2.472.889,00 |
| 22.02.2024 | 68,28 | 68,88 | 67,98 | 68,62 | -0,04% | 1.488.142,00 |
| 21.02.2024 | 68,82 | 68,85 | 68,09 | 68,65 | 0,45% | 1.260.493,00 |
| 20.02.2024 | 67,87 | 68,78 | 67,60 | 68,34 | 1,09% | 1.439.545,00 |
| 16.02.2024 | 67,18 | 67,76 | 66,62 | 67,60 | 0,57% | 1.384.623,00 |
| 15.02.2024 | 66,64 | 67,24 | 66,30 | 67,22 | 1,62% | 1.373.671,00 |
| 14.02.2024 | 66,36 | 66,36 | 65,83 | 66,15 | -0,21% | 1.193.087,00 |
| 13.02.2024 | 66,97 | 67,18 | 65,77 | 66,29 | -1,32% | 1.428.673,00 |
| 12.02.2024 | 66,71 | 67,25 | 66,56 | 67,18 | 0,04% | 1.306.981,00 |
| 09.02.2024 | 67,03 | 67,16 | 65,93 | 67,15 | 0,37% | 1.806.014,00 |
| 08.02.2024 | 67,21 | 67,44 | 66,62 | 66,90 | -0,15% | 1.384.737,00 |
| 07.02.2024 | 68,24 | 68,24 | 66,88 | 67,00 | -1,17% | 2.025.381,00 |
| 06.02.2024 | 68,50 | 68,75 | 67,56 | 67,79 | -0,99% | 2.057.527,00 |
| 05.02.2024 | 69,13 | 69,19 | 68,33 | 68,47 | -1,54% | 1.015.311,00 |
| 02.02.2024 | 69,42 | 70,01 | 69,19 | 69,54 | -0,66% | 1.983.489,00 |
| 01.02.2024 | 69,00 | 70,01 | 68,61 | 70,00 | 1,60% | 823.160,00 |
| 31.01.2024 | 69,61 | 69,86 | 68,62 | 68,90 | -0,35% | 1.532.089,00 |
| 30.01.2024 | 68,83 | 69,21 | 68,60 | 69,14 | 0,57% | 1.038.104,00 |
| 29.01.2024 | 68,78 | 68,86 | 68,11 | 68,75 | -0,13% | 1.643.017,00 |
| 26.01.2024 | 68,36 | 69,06 | 68,28 | 68,84 | 0,91% | 1.681.609,00 |
| 25.01.2024 | 67,89 | 68,26 | 67,29 | 68,22 | 0,99% | 1.032.943,00 |
| 24.01.2024 | 67,69 | 67,97 | 67,31 | 67,55 | -0,01% | 3.303.192,00 |
| 23.01.2024 | 66,71 | 67,74 | 66,35 | 67,56 | 0,67% | 1.872.865,00 |
| 22.01.2024 | 67,40 | 67,84 | 66,91 | 67,11 | -0,65% | 808.784,00 |
| 19.01.2024 | 66,89 | 67,81 | 66,61 | 67,55 | 1,35% | 1.221.801,00 |
| 18.01.2024 | 66,23 | 66,68 | 65,74 | 66,65 | 0,12% | 1.430.223,00 |
| 17.01.2024 | 66,83 | 66,83 | 66,24 | 66,57 | -1,03% | 901.826,00 |
| 16.01.2024 | 66,98 | 67,34 | 66,72 | 67,26 | 0,04% | 1.352.295,00 |
| 12.01.2024 | 66,81 | 67,73 | 66,58 | 67,23 | 2,56% | 1.909.067,00 |
| 11.01.2024 | 64,96 | 65,67 | 64,75 | 65,55 | 0,91% | 1.049.073,00 |
| 10.01.2024 | 65,11 | 65,25 | 64,88 | 64,96 | -0,26% | 836.869,00 |
| 09.01.2024 | 65,45 | 65,66 | 64,89 | 65,13 | -1,18% | 1.384.003,00 |
| 08.01.2024 | 65,00 | 65,97 | 64,73 | 65,91 | 2,01% | 1.013.340,00 |
| 05.01.2024 | 65,20 | 65,41 | 64,25 | 64,61 | -1,28% | 1.452.411,00 |
| 04.01.2024 | 65,73 | 66,40 | 65,43 | 65,45 | -0,47% | 1.208.993,00 |
| 03.01.2024 | 67,00 | 67,00 | 65,76 | 65,76 | -1,11% | 910.778,00 |
| 02.01.2024 | 66,58 | 66,74 | 66,23 | 66,50 | -0,36% | 1.126.594,00 |
| 29.12.2023 | 66,42 | 66,94 | 66,14 | 66,74 | -0,12% | 1.076.999,00 |
| 28.12.2023 | 66,59 | 66,98 | 66,57 | 66,82 | 0,12% | 841.511,00 |
| 27.12.2023 | 66,21 | 66,74 | 66,00 | 66,74 | 0,86% | 897.966,00 |
| 26.12.2023 | 65,89 | 66,28 | 65,66 | 66,17 | 0,35% | 805.441,00 |
| 22.12.2023 | 65,47 | 66,23 | 65,40 | 65,94 | 1,09% | 1.652.977,00 |
| 21.12.2023 | 65,00 | 65,47 | 64,75 | 65,23 | 1,19% | 1.835.679,00 |
| 20.12.2023 | 64,98 | 65,27 | 64,44 | 64,46 | -1,09% | 2.406.745,00 |
| 19.12.2023 | 65,42 | 65,87 | 64,97 | 65,17 | 0,03% | 2.325.685,00 |
| 18.12.2023 | 64,73 | 65,26 | 64,02 | 65,15 | 0,71% | 2.400.925,00 |