64,700€
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 64,95 | 64,95 | 64,30 | 64,60 | 0,62% | - |
| 22.04.2024 | 63,60 | 64,70 | 63,50 | 64,20 | 2,07% | 11.628,00 |
| 19.04.2024 | 62,20 | 63,00 | 62,20 | 62,90 | 0,32% | 15.513,00 |
| 18.04.2024 | 62,10 | 63,00 | 62,10 | 62,70 | 0,64% | 16.661,00 |
| 17.04.2024 | 62,70 | 62,90 | 62,20 | 62,30 | -1,11% | 18.749,00 |
| 16.04.2024 | 63,40 | 63,40 | 62,70 | 63,00 | -1,10% | 7.121,00 |
| 15.04.2024 | 64,50 | 64,50 | 63,20 | 63,70 | 0,16% | 20.205,00 |
| 12.04.2024 | 63,30 | 63,90 | 63,30 | 63,60 | 0,79% | 8.719,00 |
| 11.04.2024 | 62,80 | 63,40 | 62,70 | 63,10 | 0,48% | 14.366,00 |
| 10.04.2024 | 63,40 | 63,40 | 62,50 | 62,80 | -0,32% | 9.924,00 |
| 09.04.2024 | 63,50 | 63,50 | 61,80 | 63,00 | -1,41% | 19.644,00 |
| 08.04.2024 | 64,00 | 64,30 | 63,70 | 63,90 | 0,16% | 8.822,00 |
| 05.04.2024 | 63,80 | 63,80 | 63,30 | 63,80 | -0,47% | 8.819,00 |
| 04.04.2024 | 63,90 | 64,30 | 63,50 | 64,10 | 0,00% | 17.116,00 |
| 03.04.2024 | 64,30 | 64,50 | 63,50 | 64,10 | -0,62% | 12.594,00 |
| 02.04.2024 | 65,90 | 65,90 | 63,90 | 64,50 | -1,53% | 32.694,00 |
| 28.03.2024 | 65,80 | 66,50 | 65,10 | 65,50 | -1,06% | 14.470,00 |
| 27.03.2024 | 66,50 | 66,80 | 66,10 | 66,20 | -0,60% | 21.328,00 |
| 26.03.2024 | 66,40 | 66,60 | 65,80 | 66,60 | 1,37% | 19.279,00 |
| 25.03.2024 | 66,30 | 66,30 | 65,40 | 65,70 | -0,61% | 16.437,00 |
| 22.03.2024 | 65,50 | 66,70 | 65,50 | 66,10 | -0,30% | 15.336,00 |
| 21.03.2024 | 65,80 | 66,60 | 65,60 | 66,30 | 1,38% | 19.831,00 |
| 20.03.2024 | 65,50 | 65,70 | 65,00 | 65,40 | 0,00% | 8.526,00 |
| 19.03.2024 | 65,30 | 65,80 | 65,10 | 65,40 | -0,30% | 16.406,00 |
| 18.03.2024 | 65,50 | 66,20 | 65,00 | 65,60 | 0,46% | 11.752,00 |
| 15.03.2024 | 65,80 | 66,20 | 65,00 | 65,30 | -0,61% | 33.632,00 |
| 14.03.2024 | 65,60 | 66,20 | 65,00 | 65,70 | -0,45% | 14.775,00 |
| 13.03.2024 | 65,60 | 66,30 | 65,20 | 66,00 | 0,61% | 19.963,00 |
| 12.03.2024 | 65,60 | 66,00 | 65,00 | 65,60 | 0,77% | 7.079,00 |
| 11.03.2024 | 64,80 | 65,30 | 64,30 | 65,10 | 0,62% | 11.107,00 |
| 08.03.2024 | 64,50 | 65,40 | 64,10 | 64,70 | 1,41% | 19.270,00 |
| 07.03.2024 | 63,50 | 64,20 | 63,50 | 63,80 | 0,00% | 20.449,00 |
| 06.03.2024 | 63,90 | 65,10 | 63,70 | 63,80 | -0,62% | 24.711,00 |
| 05.03.2024 | 64,40 | 64,50 | 63,80 | 64,20 | 0,00% | 13.405,00 |
| 04.03.2024 | 64,20 | 64,20 | 63,60 | 64,20 | 0,63% | 23.828,00 |
| 01.03.2024 | 63,90 | 64,00 | 63,00 | 63,80 | 0,16% | 17.184,00 |
| 29.02.2024 | 64,70 | 64,70 | 63,60 | 63,70 | -0,78% | 38.019,00 |
| 28.02.2024 | 65,70 | 65,70 | 64,10 | 64,20 | -1,68% | 21.194,00 |
| 27.02.2024 | 65,10 | 66,00 | 65,10 | 65,30 | 0,31% | 23.825,00 |
| 26.02.2024 | 63,20 | 65,20 | 63,00 | 65,10 | 3,83% | 23.306,00 |
| 23.02.2024 | 62,60 | 63,10 | 61,70 | 62,70 | -0,79% | 27.463,00 |
| 22.02.2024 | 63,30 | 63,50 | 63,00 | 63,20 | 0,32% | 20.773,00 |
| 21.02.2024 | 63,60 | 63,60 | 63,00 | 63,00 | -0,47% | 14.625,00 |
| 20.02.2024 | 62,00 | 63,40 | 61,80 | 63,30 | 2,10% | 35.137,00 |
| 19.02.2024 | 62,00 | 62,60 | 61,70 | 62,00 | -0,80% | 14.328,00 |
| 16.02.2024 | 62,80 | 62,80 | 62,00 | 62,50 | 0,64% | 7.514,00 |
| 15.02.2024 | 62,10 | 62,10 | 61,50 | 62,10 | 0,49% | 24.301,00 |
| 14.02.2024 | 62,20 | 62,40 | 61,50 | 61,80 | -0,48% | 13.368,00 |
| 13.02.2024 | 62,50 | 62,50 | 61,80 | 62,10 | 0,16% | 12.843,00 |
| 12.02.2024 | 62,50 | 62,50 | 61,90 | 62,00 | 0,32% | 16.378,00 |
| 09.02.2024 | 62,20 | 62,50 | 61,20 | 61,80 | -0,80% | 21.906,00 |
| 08.02.2024 | 62,00 | 62,70 | 61,90 | 62,30 | -0,32% | 19.351,00 |
| 07.02.2024 | 63,90 | 64,40 | 62,50 | 62,50 | -2,19% | 33.051,00 |
| 06.02.2024 | 64,10 | 64,10 | 63,60 | 63,90 | 0,31% | 13.686,00 |
| 05.02.2024 | 64,30 | 64,80 | 63,70 | 63,70 | -1,09% | 16.990,00 |
| 02.02.2024 | 64,20 | 64,50 | 64,10 | 64,40 | 0,94% | 15.798,00 |
| 01.02.2024 | 63,50 | 64,10 | 63,50 | 63,80 | 0,00% | 14.293,00 |
| 31.01.2024 | 63,80 | 64,30 | 63,20 | 63,80 | 0,79% | 49.516,00 |
| 30.01.2024 | 63,50 | 63,60 | 63,20 | 63,30 | 0,16% | 21.716,00 |
| 29.01.2024 | 63,80 | 63,80 | 63,10 | 63,20 | 0,48% | 12.723,00 |
| 26.01.2024 | 62,90 | 63,50 | 62,60 | 62,90 | 0,64% | 15.161,00 |
| 25.01.2024 | 62,00 | 62,50 | 61,70 | 62,50 | 0,81% | 11.650,00 |
| 24.01.2024 | 62,00 | 62,30 | 61,60 | 62,00 | 0,98% | 39.801,00 |
| 23.01.2024 | 61,70 | 62,00 | 61,20 | 61,40 | -0,97% | 28.057,00 |
| 22.01.2024 | 61,80 | 62,20 | 61,60 | 62,00 | 0,81% | 22.460,00 |
| 19.01.2024 | 61,60 | 61,70 | 61,20 | 61,50 | 0,82% | 14.771,00 |
| 18.01.2024 | 61,40 | 61,40 | 60,60 | 61,00 | -0,81% | 13.598,00 |
| 17.01.2024 | 61,80 | 61,80 | 61,00 | 61,50 | -0,65% | 25.037,00 |
| 16.01.2024 | 61,50 | 61,90 | 60,90 | 61,90 | 0,98% | 14.756,00 |
| 15.01.2024 | 61,00 | 61,50 | 60,90 | 61,30 | 0,33% | 8.844,00 |
| 12.01.2024 | 60,30 | 61,60 | 60,00 | 61,10 | 2,86% | 31.891,00 |
| 11.01.2024 | 59,60 | 59,60 | 59,10 | 59,40 | 0,00% | 24.917,00 |
| 10.01.2024 | 59,80 | 59,80 | 59,20 | 59,40 | -0,67% | 57.259,00 |
| 09.01.2024 | 60,10 | 60,10 | 59,50 | 59,80 | 0,00% | 16.486,00 |
| 08.01.2024 | 59,20 | 59,80 | 58,90 | 59,80 | 1,01% | 8.968,00 |
| 05.01.2024 | 60,00 | 60,20 | 59,20 | 59,20 | -1,99% | 28.031,00 |
| 04.01.2024 | 60,50 | 60,60 | 60,00 | 60,40 | -0,33% | 58.071,00 |
| 03.01.2024 | 60,40 | 61,30 | 60,40 | 60,60 | -0,16% | 17.158,00 |
| 02.01.2024 | 60,30 | 60,80 | 60,10 | 60,70 | 0,83% | 11.105,00 |
| 29.12.2023 | 60,20 | 60,50 | 59,70 | 60,20 | 0,00% | 28.011,00 |
| 28.12.2023 | 59,70 | 60,30 | 59,40 | 60,20 | 0,84% | 30.804,00 |
| 27.12.2023 | 59,70 | 60,20 | 59,50 | 59,70 | -0,17% | 12.274,00 |
| 22.12.2023 | 58,80 | 60,00 | 58,80 | 59,80 | 0,84% | 28.081,00 |
| 21.12.2023 | 58,70 | 59,50 | 58,70 | 59,30 | 0,34% | 22.578,00 |
| 20.12.2023 | 59,20 | 59,50 | 59,10 | 59,10 | -0,67% | 51.909,00 |
| 19.12.2023 | 59,50 | 60,00 | 59,40 | 59,50 | 0,17% | 18.382,00 |
| 18.12.2023 | 59,20 | 59,50 | 58,70 | 59,40 | 0,51% | 11.287,00 |
| 15.12.2023 | 59,30 | 59,70 | 58,70 | 59,10 | 0,34% | 56.716,00 |
| 14.12.2023 | 59,60 | 60,00 | 58,90 | 58,90 | -1,34% | 42.978,00 |
| 13.12.2023 | 59,40 | 59,80 | 59,10 | 59,70 | 1,02% | 49.402,00 |
| 12.12.2023 | 59,10 | 59,50 | 58,20 | 59,10 | 0,00% | 27.341,00 |
| 11.12.2023 | 59,50 | 59,50 | 58,50 | 59,10 | 0,00% | 18.713,00 |
| 08.12.2023 | 58,00 | 59,30 | 58,00 | 59,10 | 0,00% | 25.682,00 |
| 07.12.2023 | 58,20 | 59,30 | 58,20 | 59,10 | 1,90% | 32.634,00 |
| 06.12.2023 | 57,50 | 58,20 | 57,00 | 58,00 | 1,40% | 25.186,00 |
| 05.12.2023 | 56,90 | 57,20 | 56,60 | 57,20 | 0,88% | 31.381,00 |
| 04.12.2023 | 56,00 | 57,30 | 55,90 | 56,70 | 2,35% | 29.057,00 |
| 01.12.2023 | 55,40 | 55,70 | 55,20 | 55,40 | 0,54% | 10.117,00 |
| 30.11.2023 | 54,90 | 55,30 | 54,10 | 55,10 | 0,92% | 88.716,00 |
| 29.11.2023 | 55,00 | 55,10 | 54,20 | 54,60 | 0,00% | 21.599,00 |