65,000€
0,78%
Echtzeit-Aktienkurs Coca-Cola European Partners PLC
Bid:
Ask:
Aktienkurse zur Coca-Cola European Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,78% | - |
| 24.04.2024 | 64,30 | 64,50 | 64,30 | 64,50 | 1,10% | - |
| 23.04.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 1,43% | - |
| 22.04.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 0,32% | - |
| 19.04.2024 | 63,10 | 63,40 | 62,70 | 62,70 | 1,62% | 5,00 |
| 18.04.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -1,28% | - |
| 17.04.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -1,11% | 80,00 |
| 16.04.2024 | 62,30 | 63,20 | 62,30 | 63,20 | -0,16% | 5,00 |
| 15.04.2024 | 63,30 | 63,30 | 63,30 | 63,30 | 0,48% | - |
| 12.04.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,16% | - |
| 11.04.2024 | 62,90 | 63,10 | 62,90 | 63,10 | 0,80% | 5,00 |
| 10.04.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -0,16% | - |
| 09.04.2024 | 62,80 | 62,80 | 62,70 | 62,70 | -2,34% | - |
| 08.04.2024 | 64,30 | 64,30 | 64,20 | 64,20 | 0,16% | 260,00 |
| 05.04.2024 | 63,00 | 64,10 | 63,00 | 64,10 | 0,16% | 100,00 |
| 04.04.2024 | 63,70 | 64,00 | 63,70 | 64,00 | -0,47% | 500,00 |
| 03.04.2024 | 65,00 | 65,00 | 64,30 | 64,30 | 0,47% | 170,00 |
| 02.04.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -1,84% | - |
| 28.03.2024 | 65,60 | 65,60 | 65,20 | 65,20 | -1,21% | - |
| 27.03.2024 | 65,80 | 67,00 | 65,80 | 66,00 | 0,92% | 20,00 |
| 26.03.2024 | 65,40 | 65,40 | 65,40 | 65,40 | 0,00% | - |
| 25.03.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -0,15% | - |
| 22.03.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,61% | - |
| 21.03.2024 | 65,40 | 65,90 | 65,40 | 65,90 | 2,01% | 5,00 |
| 20.03.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -0,15% | - |
| 19.03.2024 | 64,80 | 64,80 | 64,70 | 64,70 | 0,47% | - |
| 18.03.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -1,98% | - |
| 15.03.2024 | 65,70 | 65,70 | 65,70 | 65,70 | -0,61% | - |
| 14.03.2024 | 65,30 | 66,10 | 65,30 | 66,10 | 2,16% | 98,00 |
| 13.03.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 0,00% | - |
| 12.03.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 1,89% | - |
| 11.03.2024 | 63,40 | 63,50 | 63,40 | 63,50 | 0,00% | - |
| 08.03.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 1,11% | - |
| 07.03.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,32% | - |
| 06.03.2024 | 63,10 | 63,10 | 63,00 | 63,00 | 0,00% | - |
| 05.03.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |
| 04.03.2024 | 62,90 | 63,50 | 62,90 | 63,50 | -1,24% | - |
| 01.03.2024 | 62,60 | 64,30 | 62,60 | 64,30 | 0,94% | 1.000,00 |
| 29.02.2024 | 64,10 | 64,10 | 63,70 | 63,70 | -2,00% | 10,00 |
| 28.02.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 27.02.2024 | 65,50 | 66,00 | 65,00 | 65,00 | 1,25% | 208,00 |
| 26.02.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 1,74% | 15,00 |
| 23.02.2024 | 62,70 | 63,10 | 62,70 | 63,10 | -0,47% | 20,00 |
| 22.02.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 0,96% | - |
| 21.02.2024 | 63,20 | 63,20 | 62,80 | 62,80 | -1,57% | - |
| 20.02.2024 | 61,90 | 63,80 | 61,90 | 63,80 | 3,24% | 50,00 |
| 19.02.2024 | 61,90 | 61,90 | 61,80 | 61,80 | -0,16% | 20,00 |
| 16.02.2024 | 61,90 | 61,90 | 61,90 | 61,90 | 0,32% | - |
| 15.02.2024 | 61,00 | 61,70 | 61,00 | 61,70 | -2,06% | - |
| 14.02.2024 | 61,10 | 63,00 | 61,10 | 63,00 | 2,61% | 16,00 |
| 13.02.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 0,49% | - |
| 12.02.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -0,16% | - |
| 09.02.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 0,49% | - |
| 08.02.2024 | 60,90 | 60,90 | 60,90 | 60,90 | -3,33% | - |
| 07.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,16% | - |
| 06.02.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -1,56% | - |
| 05.02.2024 | 63,30 | 64,10 | 63,30 | 64,10 | -1,69% | 50,00 |
| 02.02.2024 | 62,50 | 65,20 | 62,50 | 65,20 | 1,88% | 515,00 |
| 01.02.2024 | 62,60 | 64,00 | 62,60 | 64,00 | -0,47% | 3,00 |
| 31.01.2024 | 62,60 | 64,30 | 62,60 | 64,30 | 3,04% | 100,00 |
| 30.01.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 0,00% | - |
| 29.01.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 1,13% | - |
| 26.01.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -2,22% | - |
| 25.01.2024 | 60,90 | 63,10 | 60,90 | 63,10 | 3,61% | 20,00 |
| 24.01.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 0,33% | - |
| 23.01.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -0,49% | - |
| 22.01.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -0,65% | 100,00 |
| 19.01.2024 | 60,60 | 61,40 | 60,60 | 61,40 | 2,16% | - |
| 18.01.2024 | 60,10 | 60,10 | 60,10 | 60,10 | -0,17% | - |
| 17.01.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -2,75% | - |
| 16.01.2024 | 59,80 | 62,00 | 59,80 | 61,90 | 2,15% | 135,00 |
| 15.01.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -0,66% | - |
| 12.01.2024 | 58,50 | 61,00 | 58,50 | 61,00 | 4,45% | 43,00 |
| 11.01.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -1,18% | - |
| 10.01.2024 | 59,10 | 59,10 | 58,80 | 59,10 | 0,00% | - |
| 09.01.2024 | 59,10 | 59,10 | 59,10 | 59,10 | 1,72% | - |
| 08.01.2024 | 58,10 | 58,10 | 58,10 | 58,10 | -2,84% | - |
| 05.01.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,67% | - |
| 04.01.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -0,50% | - |
| 03.01.2024 | 59,70 | 59,70 | 59,70 | 59,70 | 0,67% | - |
| 02.01.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -1,98% | - |
| 29.12.2023 | 59,20 | 60,50 | 59,20 | 60,50 | 0,83% | 126,00 |
| 28.12.2023 | 58,00 | 60,00 | 58,00 | 60,00 | 3,45% | 65,00 |
| 27.12.2023 | 58,00 | 58,00 | 58,00 | 58,00 | -3,17% | - |
| 22.12.2023 | 58,00 | 59,90 | 58,00 | 59,90 | 3,28% | 1,00 |
| 21.12.2023 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 20.12.2023 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 19.12.2023 | 57,90 | 58,00 | 57,90 | 58,00 | 0,00% | - |
| 18.12.2023 | 58,00 | 58,00 | 58,00 | 58,00 | -2,19% | - |
| 15.12.2023 | 58,80 | 59,30 | 58,80 | 59,30 | 1,19% | 292,00 |
| 14.12.2023 | 58,60 | 58,60 | 58,60 | 58,60 | -0,34% | - |
| 13.12.2023 | 58,60 | 58,80 | 58,60 | 58,80 | 0,68% | - |
| 12.12.2023 | 58,40 | 58,40 | 58,40 | 58,40 | -0,51% | - |
| 11.12.2023 | 58,30 | 58,70 | 58,30 | 58,70 | -1,18% | 17,00 |
| 08.12.2023 | 58,10 | 59,40 | 58,10 | 59,40 | 0,51% | 13,00 |
| 07.12.2023 | 58,20 | 59,10 | 58,20 | 59,10 | 2,60% | 33,00 |
| 06.12.2023 | 57,10 | 58,00 | 57,10 | 57,60 | 3,04% | 4,00 |
| 05.12.2023 | 55,90 | 55,90 | 55,90 | 55,90 | -1,06% | - |
| 04.12.2023 | 55,50 | 56,80 | 55,50 | 56,50 | 3,29% | 130,00 |
| 01.12.2023 | 54,70 | 54,70 | 54,70 | 54,70 | 0,74% | - |