62,300€
-0,32%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 62,95 | 63,10 | 62,50 | 62,60 | -0,79% | - |
| 15.04.2024 | 63,60 | 64,40 | 62,70 | 63,10 | -0,94% | - |
| 12.04.2024 | 63,40 | 63,95 | 63,30 | 63,70 | 0,63% | - |
| 11.04.2024 | 62,70 | 63,70 | 62,55 | 63,30 | 0,88% | - |
| 10.04.2024 | 64,10 | 64,10 | 62,45 | 62,75 | -0,55% | 6,00 |
| 09.04.2024 | 63,35 | 63,70 | 61,80 | 63,10 | -0,47% | - |
| 08.04.2024 | 63,95 | 64,40 | 63,15 | 63,40 | -0,86% | - |
| 05.04.2024 | 63,50 | 64,40 | 63,25 | 63,95 | 0,71% | - |
| 04.04.2024 | 63,55 | 64,35 | 63,30 | 63,50 | -0,24% | - |
| 03.04.2024 | 63,85 | 64,45 | 63,50 | 63,65 | -0,62% | - |
| 02.04.2024 | 64,55 | 65,60 | 63,80 | 64,05 | -1,99% | - |
| 28.03.2024 | 66,10 | 71,85 | 55,00 | 65,35 | -9,42% | - |
| 27.03.2024 | 66,10 | 72,20 | 65,90 | 72,15 | 24,50% | - |
| 26.03.2024 | 65,00 | 71,70 | 55,83 | 57,95 | 3,76% | - |
| 25.03.2024 | 65,85 | 71,70 | 55,80 | 55,85 | -6,33% | - |
| 22.03.2024 | 65,80 | 66,80 | 59,63 | 59,63 | -16,43% | - |
| 21.03.2024 | 65,80 | 71,35 | 65,60 | 71,35 | 8,35% | - |
| 20.03.2024 | 65,30 | 65,90 | 65,05 | 65,85 | 23,66% | - |
| 19.03.2024 | 65,60 | 65,85 | 53,25 | 53,25 | 0,57% | - |
| 18.03.2024 | 65,15 | 66,20 | 52,95 | 52,95 | -13,76% | - |
| 15.03.2024 | 66,10 | 66,20 | 61,40 | 61,40 | -7,04% | - |
| 14.03.2024 | 65,90 | 66,30 | 65,40 | 66,05 | -19,74% | - |
| 13.03.2024 | 65,40 | 82,35 | 52,95 | 82,30 | 55,87% | - |
| 12.03.2024 | 65,55 | 69,30 | 52,80 | 52,80 | -35,57% | - |
| 11.03.2024 | 64,45 | 81,95 | 64,30 | 81,95 | 27,05% | - |
| 08.03.2024 | 64,40 | 65,45 | 64,10 | 64,50 | 0,16% | - |
| 07.03.2024 | 63,70 | 64,50 | 63,40 | 64,40 | 0,86% | - |
| 06.03.2024 | 63,00 | 65,20 | 63,00 | 63,85 | -0,23% | - |
| 05.03.2024 | 64,00 | 64,55 | 63,70 | 64,00 | -0,16% | - |
| 04.03.2024 | 63,90 | 64,80 | 63,60 | 64,10 | 0,16% | - |
| 01.03.2024 | 63,50 | 64,30 | 62,95 | 64,00 | 0,87% | 160,00 |
| 29.02.2024 | 64,25 | 64,50 | 63,35 | 63,45 | -1,17% | - |
| 28.02.2024 | 65,40 | 65,45 | 64,00 | 64,20 | -1,68% | - |
| 27.02.2024 | 66,00 | 66,05 | 64,80 | 65,30 | -1,21% | - |
| 26.02.2024 | 63,30 | 66,10 | 63,00 | 66,10 | 4,34% | - |
| 23.02.2024 | 63,30 | 63,55 | 61,60 | 63,35 | -0,24% | - |
| 22.02.2024 | 63,50 | 63,65 | 62,95 | 63,50 | 0,08% | - |
| 21.02.2024 | 63,25 | 63,65 | 62,95 | 63,45 | 0,48% | - |
| 20.02.2024 | 61,80 | 63,45 | 61,80 | 63,15 | 1,69% | - |
| 19.02.2024 | 61,70 | 62,75 | 61,70 | 62,10 | -0,72% | - |
| 16.02.2024 | 62,50 | 62,80 | 61,95 | 62,55 | 0,81% | - |
| 15.02.2024 | 60,70 | 62,05 | 60,70 | 62,05 | -0,16% | 462,00 |
| 14.02.2024 | 61,90 | 62,35 | 61,40 | 62,15 | 0,00% | - |
| 13.02.2024 | 62,30 | 62,65 | 61,75 | 62,15 | -0,16% | - |
| 12.02.2024 | 62,20 | 62,30 | 61,85 | 62,25 | 0,65% | 231,00 |
| 09.02.2024 | 62,10 | 62,50 | 61,15 | 61,85 | -0,08% | - |
| 08.02.2024 | 61,10 | 62,70 | 61,10 | 61,90 | -1,12% | - |
| 07.02.2024 | 62,95 | 64,45 | 62,45 | 62,60 | -1,96% | - |
| 06.02.2024 | 63,75 | 64,10 | 63,60 | 63,85 | -0,08% | - |
| 05.02.2024 | 64,50 | 64,80 | 63,70 | 63,90 | -0,62% | - |
| 02.02.2024 | 64,40 | 64,45 | 64,10 | 64,30 | 0,70% | - |
| 01.02.2024 | 63,80 | 64,15 | 63,40 | 63,85 | 0,16% | - |
| 31.01.2024 | 63,90 | 64,25 | 63,50 | 63,75 | 0,63% | - |
| 30.01.2024 | 63,50 | 63,65 | 62,70 | 63,35 | 0,16% | - |
| 29.01.2024 | 63,35 | 64,20 | 63,05 | 63,25 | 0,48% | - |
| 26.01.2024 | 62,90 | 63,55 | 62,60 | 62,95 | 3,28% | - |
| 25.01.2024 | 62,00 | 62,55 | 60,95 | 60,95 | -1,77% | - |
| 24.01.2024 | 61,40 | 62,55 | 61,40 | 62,05 | 0,98% | - |
| 23.01.2024 | 61,65 | 62,05 | 61,25 | 61,45 | -0,89% | - |
| 22.01.2024 | 61,95 | 62,50 | 61,65 | 62,00 | 0,65% | - |
| 19.01.2024 | 61,25 | 61,80 | 61,20 | 61,60 | 0,65% | - |
| 18.01.2024 | 61,15 | 61,30 | 60,60 | 61,20 | -0,41% | 308,00 |
| 17.01.2024 | 61,50 | 61,60 | 61,00 | 61,45 | -0,49% | - |
| 16.01.2024 | 61,10 | 61,85 | 60,85 | 61,75 | 0,73% | - |
| 15.01.2024 | 61,45 | 61,50 | 60,85 | 61,30 | -0,16% | - |
| 12.01.2024 | 59,80 | 61,70 | 59,65 | 61,40 | 2,76% | 200,00 |
| 11.01.2024 | 59,30 | 59,85 | 59,05 | 59,75 | 0,84% | - |
| 10.01.2024 | 59,50 | 59,85 | 59,20 | 59,25 | -0,59% | - |
| 09.01.2024 | 60,10 | 60,25 | 59,35 | 59,60 | -0,91% | - |
| 08.01.2024 | 58,95 | 60,20 | 58,90 | 60,15 | 1,86% | - |
| 05.01.2024 | 59,85 | 60,25 | 58,75 | 59,05 | -1,17% | - |
| 04.01.2024 | 60,20 | 60,60 | 59,75 | 59,75 | -0,99% | - |
| 03.01.2024 | 60,70 | 61,30 | 60,25 | 60,35 | -0,66% | - |
| 02.01.2024 | 61,10 | 61,15 | 60,10 | 60,75 | 1,76% | - |
| 29.12.2023 | 60,40 | 60,45 | 59,70 | 59,70 | -1,16% | - |
| 28.12.2023 | 60,10 | 60,55 | 59,30 | 60,40 | 0,50% | - |
| 27.12.2023 | 60,10 | 60,15 | 59,50 | 60,10 | 0,42% | 600,00 |
| 22.12.2023 | 59,10 | 60,10 | 58,90 | 59,85 | 0,93% | - |
| 21.12.2023 | 58,95 | 59,55 | 58,80 | 59,30 | 0,59% | - |
| 20.12.2023 | 59,50 | 59,55 | 58,95 | 58,95 | -0,67% | - |
| 19.12.2023 | 59,65 | 60,10 | 59,20 | 59,35 | 1,28% | - |
| 18.12.2023 | 59,25 | 59,80 | 58,60 | 58,60 | -0,59% | - |
| 15.12.2023 | 59,15 | 59,70 | 58,50 | 58,95 | -0,42% | - |
| 14.12.2023 | 60,00 | 60,15 | 58,85 | 59,20 | -1,33% | - |
| 13.12.2023 | 59,45 | 60,15 | 59,15 | 60,00 | 0,93% | - |
| 12.12.2023 | 58,50 | 59,80 | 58,40 | 59,45 | 0,93% | - |
| 11.12.2023 | 58,85 | 59,50 | 58,55 | 58,90 | 0,00% | - |
| 08.12.2023 | 59,35 | 59,40 | 58,35 | 58,90 | 0,34% | - |
| 07.12.2023 | 59,10 | 59,55 | 58,35 | 58,70 | -0,68% | - |
| 06.12.2023 | 57,85 | 59,20 | 56,95 | 59,10 | 4,97% | 315,00 |
| 05.12.2023 | 57,10 | 57,70 | 56,30 | 56,30 | -1,57% | - |
| 04.12.2023 | 55,50 | 57,35 | 55,40 | 57,20 | 3,16% | 48,00 |
| 01.12.2023 | 55,70 | 55,75 | 54,95 | 55,45 | -0,45% | - |
| 30.11.2023 | 54,40 | 55,75 | 54,20 | 55,70 | 2,30% | - |
| 29.11.2023 | 54,60 | 55,10 | 54,10 | 54,45 | -0,37% | 300,00 |
| 28.11.2023 | 55,20 | 55,25 | 53,95 | 54,65 | -0,91% | - |
| 27.11.2023 | 55,90 | 56,05 | 55,05 | 55,15 | 13,71% | 100,00 |
| 24.11.2023 | 55,95 | 56,30 | 48,05 | 48,50 | -0,36% | - |
| 23.11.2023 | 55,00 | 56,10 | 48,68 | 48,68 | -13,16% | - |
| 22.11.2023 | 55,80 | 56,50 | 55,60 | 56,05 | 0,54% | - |