Jetzt handeln
COCA-COLA EU.PA. EO -,01
ISIN: GB00BDCPN049 | WKN: A2AJ8Q
71,9000 €
-0,1000 -0,14 %
12:01:08
Status: tradeable
Geld
71,8000 €
Stück: 349
Brief
72,0000 €
Stück: 349
Zeit | Kurs | Volumen | |
---|---|---|---|
11.12. 11:18:38.198 | 75,40 € | 100 | |
10.12. 09:16:34.657 | 74,60 € | 105 | |
09.12. 09:57:14.259 | 74,90 € | 400 | |
09.12. 09:11:22.124 | 74,50 € | 125 | |
15.11. 15:28:19.800 | 73,60 € | 340 | |
15.11. 14:19:26.514 | 73,10 € | 50 | |
15.11. 13:07:40.322 | 73,40 € | 340 | |
15.11. 12:59:09.914 | 73,40 € | 340 | |
15.11. 12:55:34.865 | 73,40 € | 340 | |
14.11. 17:27:27.161 | 73,60 € | 340 | |
14.11. 17:26:58.835 | 73,60 € | 340 | |
14.11. 17:25:48.762 | 73,70 € | 340 | |
14.11. 17:25:26.644 | 73,80 € | 1.000 | |
14.11. 17:25:15.326 | 73,70 € | 340 | |
14.11. 17:24:58.292 | 73,70 € | 340 | |
14.11. 17:24:41.310 | 73,70 € | 340 | |
14.11. 17:20:25.185 | 73,60 € | 300 | |
14.11. 17:19:38.678 | 73,60 € | 340 | |
14.11. 17:17:33.362 | 73,60 € | 250 | |
14.11. 17:17:09.289 | 73,60 € | 250 | |
14.11. 17:16:40.789 | 73,70 € | 340 | |
14.11. 17:16:10.608 | 73,70 € | 300 | |
14.11. 17:15:22.364 | 73,70 € | 340 | |
14.11. 17:14:52.079 | 73,70 € | 340 | |
14.11. 17:11:44.182 | 73,80 € | 340 | |
14.11. 17:05:41.461 | 73,50 € | 340 | |
14.11. 16:57:53.456 | 73,60 € | 340 | |
14.11. 16:55:41.650 | 73,60 € | 150 | |
14.11. 16:55:39.040 | 73,60 € | 270 | |
14.11. 16:54:53.091 | 73,60 € | 340 | |
14.11. 16:52:10.604 | 73,70 € | 100 | |
14.11. 16:46:22.650 | 73,60 € | 340 | |
14.11. 16:45:08.373 | 73,60 € | 340 | |
14.11. 16:44:14.908 | 73,60 € | 300 | |
14.11. 16:34:18.269 | 73,30 € | 340 | |
14.11. 16:24:46.010 | 73,40 € | 250 | |
14.11. 16:20:32.220 | 73,50 € | 340 | |
14.11. 16:16:41.760 | 73,50 € | 340 | |
14.11. 16:12:12.092 | 73,50 € | 250 | |
14.11. 16:12:08.849 | 73,50 € | 340 | |
14.11. 16:10:56.587 | 73,80 € | 340 | |
14.11. 16:06:55.775 | 74,00 € | 340 | |
14.11. 16:05:08.025 | 73,90 € | 340 | |
14.11. 16:03:39.476 | 73,90 € | 340 | |
14.11. 16:03:05.208 | 73,90 € | 340 | |
14.11. 16:03:04.844 | 73,90 € | 340 | |
14.11. 16:00:57.292 | 73,90 € | 340 | |
14.11. 15:59:17.771 | 73,90 € | 340 | |
14.11. 15:57:19.265 | 73,90 € | 340 | |
14.11. 15:57:01.016 | 73,90 € | 150 | |
14.11. 15:56:16.958 | 73,90 € | 200 | |
14.11. 15:55:18.970 | 74,00 € | 340 | |
14.11. 15:52:30.002 | 73,90 € | 340 | |
14.11. 15:51:37.613 | 73,90 € | 200 | |
14.11. 15:49:29.931 | 73,80 € | 150 | |
14.11. 15:48:41.481 | 73,80 € | 340 | |
14.11. 15:48:15.056 | 73,80 € | 340 | |
14.11. 15:47:08.917 | 73,90 € | 340 | |
14.11. 15:46:36.371 | 73,90 € | 60 | |
14.11. 15:46:07.431 | 73,80 € | 60 | |
14.11. 15:45:12.896 | 73,90 € | 60 | |
14.11. 15:44:56.582 | 73,90 € | 60 | |
14.11. 15:44:24.935 | 73,80 € | 120 | |
14.11. 15:43:05.403 | 73,70 € | 340 | |
14.11. 15:40:14.924 | 73,70 € | 340 | |
14.11. 15:38:55.837 | 73,70 € | 340 | |
14.11. 15:38:35.648 | 73,70 € | 300 | |
14.11. 15:38:06.962 | 73,70 € | 340 | |
14.11. 15:37:45.915 | 73,70 € | 340 | |
14.11. 15:37:01.275 | 73,70 € | 300 | |
14.11. 15:36:58.962 | 73,70 € | 340 | |
14.11. 15:36:17.563 | 73,60 € | 300 | |
14.11. 15:33:27.771 | 73,70 € | 200 | |
14.11. 15:31:57.287 | 73,70 € | 140 | |
14.11. 15:30:52.342 | 73,60 € | 120 | |
14.11. 15:30:31.920 | 73,70 € | 200 | |
14.11. 15:26:04.804 | 73,50 € | 200 | |
14.11. 15:25:16.805 | 73,50 € | 200 | |
14.11. 15:22:30.038 | 73,50 € | 110 | |
14.11. 15:22:12.740 | 73,50 € | 110 | |
14.11. 15:19:27.844 | 73,50 € | 125 | |
14.11. 15:17:35.440 | 73,50 € | 200 | |
14.11. 15:12:30.802 | 73,50 € | 100 | |
14.11. 15:11:57.707 | 73,50 € | 300 | |
14.11. 15:08:25.952 | 73,60 € | 300 | |
14.11. 15:07:03.154 | 73,60 € | 300 | |
14.11. 15:06:56.036 | 73,60 € | 300 | |
14.11. 15:01:44.325 | 73,50 € | 100 | |
14.11. 14:55:29.653 | 73,30 € | 300 | |
14.11. 14:55:26.525 | 73,30 € | 300 | |
14.11. 14:54:02.074 | 73,30 € | 233 | |
14.11. 14:47:32.237 | 73,20 € | 300 | |
14.11. 14:38:53.754 | 73,20 € | 300 | |
14.11. 13:14:52.771 | 73,30 € | 340 | |
14.11. 13:09:31.068 | 73,30 € | 340 | |
14.11. 13:07:34.252 | 73,30 € | 340 | |
14.11. 11:54:47.564 | 73,50 € | 300 | |
14.11. 11:54:47.516 | 73,50 € | 300 | |
14.11. 11:51:35.473 | 73,50 € | 150 | |
14.11. 11:51:32.904 | 73,50 € | 300 | |
14.11. 11:50:13.999 | 73,50 € | 300 | |
14.11. 11:49:55.565 | 73,50 € | 150 | |
14.11. 11:48:21.551 | 73,50 € | 300 | |
14.11. 11:47:33.058 | 73,40 € | 130 | |
13.11. 16:44:13.080 | 72,90 € | 9 | |
13.11. 15:53:39.178 | 72,70 € | 150 | |
11.11. 09:11:23.964 | 72,80 € | 15 | |
11.11. 09:03:24.192 | 71,90 € | 140 | |
08.11. 11:18:56.456 | 71,30 € | 20 | |
06.11. 14:32:47.911 | 72,20 € | 71 | |
06.11. 11:53:21.983 | 72,00 € | 100 | |
06.11. 09:12:21.360 | 72,10 € | 140 | |
06.11. 09:04:20.342 | 72,40 € | 100 | |
04.11. 16:12:49.504 | 69,50 € | 2 | |
30.10. 09:46:57.768 | 70,30 € | 150 | |
21.10. 08:00:01.709 | 72,70 € | 50 | |
18.10. 16:12:36.427 | 72,70 € | 1 | |
18.10. 13:04:22.939 | 72,70 € | 70 | |
18.10. 11:10:18.215 | 73,00 € | 100 | |
18.10. 11:07:58.286 | 73,00 € | 100 | |
18.10. 09:04:13.547 | 72,10 € | 120 | |
18.10. 09:03:47.999 | 72,10 € | 200 | |
15.10. 17:38:00.041 | 72,00 € | 15 | |
14.10. 18:52:08.171 | 71,90 € | 3 | |
14.10. 16:12:28.733 | 71,40 € | 35 | |
09.10. 11:55:33.783 | 70,40 € | 100 | |
08.10. 11:51:31.404 | 69,70 € | 15 | |
03.10. 22:32:00.205 | 68,80 € | 2 | |
01.10. 16:59:17.649 | 69,80 € | 50 | |
01.10. 16:57:52.399 | 69,80 € | 50 | |
30.09. 08:42:31.482 | 72,30 € | 2 | |
26.09. 12:06:05.916 | 71,10 € | 250 | |
24.09. 09:41:08.042 | 72,60 € | 30 | |
19.09. 12:40:04.443 | 72,40 € | 100 | |
09.09. 09:59:55.311 | 73,10 € | 30 | |
06.09. 10:30:16.202 | 73,30 € | 30 | |
02.09. 09:39:36.389 | 72,20 € | 300 | |
26.08. 15:43:23.752 | 70,80 € | 30 | |
21.08. 12:19:06.732 | 69,60 € | 5 | |
06.08. 16:10:09.627 | 68,00 € | 33 | |
05.08. 15:25:04.891 | 66,80 € | 25 | |
31.07. 11:56:57.948 | 68,10 € | 76 | |
29.07. 09:09:51.812 | 67,70 € | 300 | |
29.07. 09:09:13.184 | 67,70 € | 300 | |
29.07. 09:08:28.962 | 67,60 € | 140 | |
18.07. 09:33:54.864 | 67,70 € | 150 | |
17.07. 17:03:17.172 | 68,20 € | 10 | |
15.07. 18:06:09.767 | 67,00 € | 40 | |
05.07. 12:26:36.627 | 67,90 € | 34 | |
26.06. 17:02:22.665 | 70,40 € | 40 | |
19.06. 18:16:03.419 | 67,50 € | 20 | |
14.06. 13:36:46.736 | 68,40 € | 25 | |
14.06. 10:07:53.983 | 69,40 € | 40 | |
11.06. 11:04:28.095 | 69,00 € | 75 | |
05.06. 17:01:02.609 | 68,00 € | 4 | |
29.05. 16:17:50.020 | 65,60 € | 20 | |
17.05. 14:45:18.564 | 68,80 € | 30 | |
16.05. 17:21:05.379 | 68,90 € | 2 | |
15.05. 14:08:20.599 | 69,10 € | 20 | |
07.05. 11:43:52.227 | 66,40 € | 3 | |
07.05. 09:02:23.697 | 66,20 € | 77 | |
26.04. 09:07:02.589 | 66,00 € | 153 | |
11.04. 22:25:13.837 | 63,10 € | 66 | |
09.04. 15:31:28.234 | 62,20 € | 15 | |
05.04. 12:04:18.537 | 63,80 € | 20 | |
02.04. 12:37:44.723 | 64,90 € | 50 | |
20.03. 09:49:53.538 | 65,20 € | 180 | |
15.03. 09:24:33.514 | 65,80 € | 20 | |
13.03. 12:13:01.814 | 65,50 € | 5 | |
05.03. 13:07:16.477 | 64,00 € | 50 | |
01.03. 11:41:55.764 | 63,50 € | 20 | |
27.02. 09:00:17.850 | 65,60 € | 35 | |
26.02. 17:12:16.131 | 65,00 € | 247 | |
26.02. 15:21:58.771 | 63,40 € | 10 | |
22.02. 11:44:12.099 | 63,40 € | 20 | |
20.02. 09:00:39.964 | 62,40 € | 160 | |
16.02. 15:35:17.857 | 62,00 € | 100 | |
14.02. 13:40:43.227 | 62,10 € | 170 | |
14.02. 13:27:49.333 | 62,10 € | 170 | |
07.02. 09:02:19.829 | 64,00 € | 250 | |
07.02. 09:01:26.841 | 64,00 € | 157 | |
05.02. 12:03:48.387 | 64,50 € | 90 | |
02.02. 15:29:32.907 | 64,30 € | 150 | |
01.02. 14:27:40.344 | 63,70 € | 40 | |
31.01. 21:51:20.843 | 63,60 € | 10 | |
24.01. 07:32:00.135 | 62,40 € | 2 | |
23.01. 17:57:23.862 | 62,00 € | 40 | |
15.01. 11:01:59.393 | 61,00 € | 25 | |
08.01. 18:54:42.243 | 60,30 € | 33 | |
05.01. 10:55:46.966 | 60,10 € | 15 | |
02.01. 10:12:37.419 | 60,70 € | 2 | |
19.12. 21:54:55.246 | 59,50 € | 120 | |
15.12. 10:21:27.565 | 59,10 € | 20 | |
11.12. 12:11:12.519 | 59,00 € | 20 | |
07.12. 14:41:11.367 | 58,60 € | 13 | |
07.12. 13:28:17.410 | 58,90 € | 10 | |
07.12. 11:00:29.139 | 58,60 € | 13 | |
06.12. 15:59:33.499 | 58,10 € | 18 | |
06.12. 12:09:01.061 | 57,70 € | 1 | |
06.12. 11:43:26.204 | 57,70 € | 40 | |
04.12. 09:08:58.740 | 56,10 € | 20 | |
30.11. 15:59:58.680 | 54,90 € | 12 | |
28.11. 09:43:53.481 | 55,10 € | 170 | |
24.11. 13:18:43.187 | 55,70 € | 20 | |
24.11. 13:07:02.218 | 55,90 € | 9 | |
21.11. 14:42:59.380 | 55,50 € | 60 | |
17.11. 18:17:58.934 | 54,70 € | 10 | |
15.11. 10:21:56.046 | 57,00 € | 18 | |
14.11. 14:18:05.462 | 56,80 € | 4 | |
13.11. 08:08:11.737 | 57,20 € | 6 | |
09.11. 17:17:23.762 | 56,70 € | 20 | |
20.10. 09:24:16.662 | 54,30 € | 20 | |
19.10. 17:06:24.174 | 54,80 € | 10 | |
16.10. 18:15:35.568 | 55,20 € | 3 | |
16.10. 17:20:12.404 | 55,70 € | 16 | |
16.10. 16:37:13.149 | 55,70 € | 180 | |
11.10. 10:16:36.158 | 55,50 € | 36 | |
10.10. 12:33:08.553 | 55,00 € | 36 | |
10.10. 11:14:05.578 | 54,80 € | 10 | |
10.10. 11:13:51.999 | 54,80 € | 25 | |
10.10. 09:39:49.289 | 55,20 € | 20 | |
09.10. 16:10:39.693 | 54,90 € | 50 | |
06.10. 16:31:50.599 | 54,00 € | 10 | |
06.10. 13:27:11.872 | 55,00 € | 100 | |
06.10. 10:36:09.929 | 55,40 € | 20 | |
05.10. 20:08:34.671 | 56,90 € | 300 | |
05.10. 20:07:06.415 | 56,90 € | 300 | |
05.10. 20:00:51.844 | 56,90 € | 300 | |
05.10. 19:45:23.192 | 56,90 € | 85 | |
05.10. 16:38:11.219 | 57,10 € | 6 | |
04.10. 20:46:11.975 | 57,50 € | 187 | |
04.10. 20:25:32.505 | 57,40 € | 170 | |
22.09. 21:08:03.992 | 59,60 € | 50 | |
14.09. 20:02:30.795 | 58,20 € | 43 | |
11.09. 09:45:15.259 | 57,30 € | 10 | |
30.08. 19:47:38.281 | 59,50 € | 12 | |
29.08. 13:36:55.548 | 58,30 € | 40 | |
21.08. 17:06:14.332 | 57,00 € | 14 | |
21.08. 16:40:56.747 | 57,00 € | 100 | |
21.08. 11:06:35.965 | 57,50 € | 10 | |
16.08. 12:25:14.161 | 58,00 € | 20 | |
08.08. 13:13:01.285 | 59,00 € | 10 | |
04.08. 11:21:30.558 | 58,50 € | 50 | |
03.08. 21:47:07.212 | 58,20 € | 86 | |
02.08. 17:10:35.424 | 59,70 € | 20 | |
02.08. 11:41:22.904 | 57,70 € | 99 | |
02.08. 10:54:40.582 | 57,80 € | 37 | |
02.08. 10:18:57.695 | 57,80 € | 20 | |
02.08. 10:02:12.162 | 57,60 € | 100 | |
31.07. 17:17:31.125 | 57,70 € | 100 | |
31.07. 17:03:08.818 | 57,40 € | 13 | |
31.07. 16:19:02.122 | 57,60 € | 5 | |
31.07. 15:45:54.705 | 57,60 € | 5 | |
11.07. 20:12:29.016 | 58,30 € | 26 | |
11.07. 16:33:46.589 | 57,70 € | 80 | |
30.06. 16:36:03.292 | 58,90 € | 100 | |
29.06. 15:58:48.677 | 58,90 € | 5 | |
28.06. 19:23:48.298 | 58,90 € | 115 | |
27.06. 18:00:56.364 | 58,70 € | 4 | |
27.06. 17:05:44.191 | 58,60 € | 15 | |
26.06. 13:22:31.891 | 59,50 € | 3 | |
21.06. 14:45:29.482 | 59,30 € | 500 | |
14.06. 10:28:48.778 | 59,90 € | 9 | |
14.06. 10:07:22.598 | 59,80 € | 35 | |
08.06. 11:30:44.545 | 58,50 € | 2 | |
30.05. 19:39:05.115 | 58,30 € | 9 | |
25.05. 18:31:14.240 | 58,40 € | 19 | |
23.05. 19:19:15.145 | 59,90 € | 20 | |
23.05. 09:15:24.790 | 59,90 € | 40 | |
23.05. 09:07:59.117 | 60,00 € | 40 | |
19.05. 12:54:03.259 | 61,10 € | 20 | |
19.05. 11:34:25.437 | 61,00 € | 40 | |
18.05. 15:16:24.702 | 60,90 € | 5 | |
17.05. 09:32:40.843 | 61,00 € | 410 | |
16.05. 09:24:26.436 | 60,30 € | 40 | |
15.05. 17:29:48.368 | 60,30 € | 950 | |
08.05. 09:29:06.580 | 59,60 € | 100 | |
03.05. 15:27:54.417 | 59,30 € | 98 | |
03.05. 09:01:16.031 | 58,90 € | 98 | |
02.05. 15:36:03.649 | 58,60 € | 33 | |
28.04. 14:55:50.895 | 58,00 € | 70 | |
18.04. 11:58:45.960 | 55,00 € | 150 | |
11.04. 09:07:23.663 | 54,00 € | 2 | |
29.03. 12:11:13.215 | 52,95 € | 1.000 | |
27.03. 16:14:05.538 | 53,05 € | 300 | |
23.03. 10:09:58.242 | 52,55 € | 50 | |
22.03. 11:20:44.937 | 52,55 € | 8 | |
13.03. 21:49:54.172 | 51,15 € | 50 | |
13.03. 21:45:29.456 | 51,15 € | 50 | |
13.03. 14:27:45.388 | 50,25 € | 19 | |
09.03. 13:35:09.522 | 52,05 € | 10 | |
06.03. 11:57:12.341 | 52,40 € | 66 | |
03.03. 15:55:23.967 | 52,40 € | 100 | |
27.02. 11:31:15.990 | 52,80 € | 200 | |
22.02. 09:49:29.752 | 51,05 € | 20 | |
02.02. 19:48:05.202 | 51,95 € | 40 | |
01.02. 16:34:12.752 | 51,25 € | 50 | |
20.01. 16:53:35.015 | 51,60 € | 22 | |
20.01. 11:39:55.021 | 51,75 € | 50 | |
03.01. 19:59:42.135 | 51,80 € | 15 | |
03.01. 15:51:34.353 | 52,05 € | 38 | |
03.01. 12:13:13.324 | 52,40 € | 65 | |
30.12. 10:32:52.540 | 51,60 € | 29 | |
28.12. 15:28:01.630 | 51,35 € | 122 | |
27.12. 16:54:08.445 | 51,80 € | 1 | |
21.12. 15:37:08.363 | 51,60 € | 1 | |
21.12. 15:25:06.185 | 50,95 € | 62 | |
16.12. 09:58:09.219 | 50,10 € | 850 | |
15.12. 16:48:00.872 | 50,45 € | 85 | |
15.12. 10:15:37.475 | 51,25 € | 35 | |
06.12. 17:16:39.359 | 49,74 € | 50 | |
02.12. 12:36:48.610 | 51,05 € | 17 | |
29.11. 16:23:59.301 | 50,40 € | 5 | |
29.11. 10:27:24.028 | 50,75 € | 50 | |
28.11. 17:12:15.055 | 50,85 € | 85 | |
25.11. 22:01:14.177 | 50,95 € | 200 | |
25.11. 18:59:19.693 | 50,90 € | 25 | |
04.11. 10:51:03.521 | 48,72 € | 25 | |
02.11. 08:21:11.835 | 48,06 € | 300 | |
28.09. 13:51:10.946 | 45,06 € | 450 | |
28.09. 13:49:13.579 | 45,02 € | 450 | |
28.09. 10:06:50.909 | 44,98 € | 160 | |
28.09. 10:05:28.258 | 45,00 € | 160 | |
19.09. 09:16:17.909 | 46,78 € | 100 | |
16.09. 09:46:36.647 | 47,06 € | 100 | |
16.09. 09:30:34.339 | 47,04 € | 100 | |
15.09. 21:54:54.351 | 47,30 € | 10 | |
15.08. 09:11:44.309 | 52,85 € | 150 | |
02.08. 10:56:09.325 | 52,85 € | 180 | |
22.07. 09:05:37.312 | 50,40 € | 149 | |
19.07. 09:14:06.213 | 49,18 € | 51 | |
19.07. 09:12:28.684 | 49,18 € | 51 | |
16.07. 12:37:42.935 | 49,44 € | 10 | |
13.07. 11:18:04.766 | 50,45 € | 98 | |
13.07. 10:05:22.176 | 50,50 € | 160 | |
13.07. 10:04:01.085 | 50,50 € | 100 | |
13.07. 09:55:22.530 | 50,35 € | 300 | |
13.07. 09:55:00.444 | 50,35 € | 300 | |
13.07. 09:30:24.297 | 50,40 € | 140 | |
11.07. 15:24:57.938 | 51,25 € | 7 | |
07.07. 10:34:29.790 | 50,55 € | 1 | |
21.06. 18:14:29.320 | 48,12 € | 5 | |
08.06. 16:20:37.935 | 49,58 € | 20 | |
25.05. 10:35:16.404 | 49,92 € | 7 | |
22.05. 18:24:08.228 | 49,08 € | 100 | |
22.05. 18:18:05.411 | 49,08 € | 100 | |
09.05. 09:36:19.222 | 46,54 € | 13 | |
06.05. 12:58:51.704 | 46,68 € | 25 | |
21.03. 14:51:23.768 | 44,88 € | 50 | |
09.03. 15:49:21.362 | 42,44 € | 8 | |
07.03. 11:07:30.877 | 40,52 € | 100 | |
02.03. 12:21:38.274 | 44,24 € | 100 | |
25.01. 09:23:39.897 | 49,56 € | 330 | |
21.01. 09:35:00.464 | 51,25 € | 137 | |
17.01. 14:20:49.003 | 51,60 € | 135 | |
17.01. 11:15:53.458 | 51,85 € | 135 | |
13.01. 20:12:25.130 | 52,00 € | 20 | |
07.01. 16:34:24.152 | 51,00 € | 30 | |
05.01. 09:45:34.467 | 49,92 € | 200 | |
05.01. 09:44:02.939 | 49,92 € | 200 | |
05.01. 09:27:44.529 | 49,92 € | 200 | |
30.12. 12:49:41.660 | 49,54 € | 10 | |
20.12. 09:47:17.574 | 46,70 € | 120 | |
29.11. 08:44:14.020 | 45,50 € | 12 | |
25.11. 15:11:06.518 | 46,80 € | 45 | |
24.11. 14:31:03.631 | 47,14 € | 140 | |
12.11. 11:39:08.093 | 49,90 € | 16 | |
10.11. 16:03:23.720 | 49,86 € | 85 | |
05.11. 12:28:44.492 | 46,34 € | 75 | |
05.11. 09:33:39.151 | 46,14 € | 100 | |
03.11. 14:53:59.857 | 45,86 € | 100 | |
27.10. 16:00:39.674 | 45,86 € | 54 | |
26.10. 14:54:12.923 | 45,18 € | 13 | |
19.10. 15:46:08.380 | 45,86 € | 10 | |
18.10. 14:51:03.930 | 46,98 € | 60 | |
11.10. 10:35:58.158 | 46,88 € | 13 | |
21.09. 14:36:52.667 | 48,60 € | 20 | |
15.09. 14:37:07.265 | 49,02 € | 80 | |
10.09. 15:17:11.397 | 49,32 € | 20 | |
08.09. 12:39:22.230 | 50,20 € | 100 | |
30.08. 13:48:07.867 | 49,22 € | 2 | |
27.08. 15:15:21.977 | 49,14 € | 5 | |
25.08. 10:22:58.173 | 49,58 € | 80 | |
18.08. 17:12:25.713 | 49,92 € | 10 | |
17.08. 09:34:11.420 | 50,95 € | 490 | |
17.08. 09:34:04.670 | 50,95 € | 490 | |
11.08. 17:37:56.683 | 52,45 € | 99 | |
30.07. 13:31:50.554 | 51,80 € | 15 | |
20.07. 11:17:54.203 | 49,18 € | 100 | |
13.07. 15:23:17.755 | 52,05 € | 130 | |
13.07. 09:30:43.492 | 52,00 € | 100 | |
22.06. 16:33:55.544 | 52,55 € | 50 | |
18.06. 09:42:56.941 | 52,15 € | 100 | |
16.06. 18:58:47.894 | 51,60 € | 19 | |
09.06. 14:06:59.664 | 50,85 € | 30 | |
03.06. 11:19:25.336 | 50,35 € | 10 | |
03.06. 07:39:26.039 | 50,05 € | 5 | |
02.06. 07:39:47.002 | 49,80 € | 100 | |
27.05. 10:45:21.137 | 49,02 € | 50 | |
20.05. 09:00:43.336 | 49,54 € | 6 | |
18.05. 12:12:46.008 | 50,80 € | 50 | |
17.05. 17:29:29.900 | 50,65 € | 40 | |
07.05. 09:18:09.147 | 47,14 € | 10 | |
21.04. 17:45:05.511 | 47,08 € | 50 | |
20.04. 14:10:37.997 | 45,84 € | 20 | |
20.04. 10:55:25.260 | 45,94 € | 11 | |
12.04. 09:26:40.061 | 45,42 € | 45 | |
19.03. 14:43:09.671 | 43,30 € | 8 | |
12.03. 10:01:55.610 | 44,20 € | 60 | |
09.03. 08:04:23.668 | 45,05 € | 22 | |
09.03. 08:01:34.767 | 44,35 € | 2 | |
04.03. 11:44:48.477 | 42,45 € | 50 | |
26.02. 16:28:47.291 | 42,15 € | 12 | |
17.02. 10:59:37.770 | 44,15 € | 50 | |
17.02. 10:04:09.897 | 43,85 € | 100 | |
17.02. 10:02:47.164 | 43,85 € | 100 | |
17.02. 07:54:53.627 | 43,60 € | 100 | |
08.02. 21:25:47.452 | 41,95 € | 30 | |
05.02. 17:43:25.841 | 42,35 € | 36 | |
04.02. 15:30:36.266 | 41,35 € | 26 | |
03.02. 11:55:12.927 | 41,55 € | 25 | |
02.02. 18:28:12.008 | 41,50 € | 30 | |
30.01. 11:38:53.062 | 38,60 € | 25 | |
22.01. 09:35:06.228 | 39,65 € | 1.600 | |
18.01. 15:43:13.915 | 40,10 € | 10 | |
13.01. 15:36:15.080 | 41,25 € | 130 | |
28.12. 12:14:06.800 | 39,40 € | 17 | |
07.12. 08:14:08.335 | 38,85 € | 310 | |
03.12. 10:20:07.989 | 38,45 € | 30 | |
01.12. 12:14:44.358 | 37,80 € | 500 | |
24.11. 19:56:26.300 | 37,00 € | 20 | |
12.11. 18:39:53.932 | 34,55 € | 35 | |
09.11. 20:39:38.271 | 33,50 € | 35 | |
09.11. 15:40:12.452 | 34,40 € | 20 | |
06.11. 21:58:26.277 | 28,75 € | 35 | |
06.11. 18:15:34.395 | 29,20 € | 60 | |
06.11. 17:19:04.964 | 29,60 € | 60 | |
06.11. 15:53:16.963 | 29,80 € | 60 | |
05.11. 18:43:25.013 | 30,05 € | 55 | |
05.11. 18:15:22.625 | 29,90 € | 60 | |
04.11. 21:17:53.353 | 30,00 € | 50 | |
04.11. 20:16:34.733 | 30,20 € | 50 | |
04.11. 17:08:23.767 | 30,55 € | 50 | |
04.11. 17:03:51.260 | 30,45 € | 95 | |
04.11. 16:42:10.748 | 30,25 € | 50 | |
30.10. 14:35:27.262 | 30,50 € | 20 | |
29.10. 14:46:52.030 | 30,60 € | 45 | |
26.10. 08:39:33.654 | 33,30 € | 150 | |
26.10. 08:36:18.906 | 33,30 € | 150 | |
22.10. 14:55:18.066 | 32,05 € | 30 | |
15.10. 11:35:49.543 | 33,35 € | 50 | |
30.09. 19:23:56.389 | 33,30 € | 30 | |
22.09. 14:34:11.530 | 34,10 € | 500 | |
21.09. 21:31:15.000 | 33,30 € | 60 | |
21.09. 21:30:52.369 | 33,30 € | 60 | |
21.09. 11:33:03.803 | 35,40 € | 20 | |
04.09. 17:08:48.033 | 37,30 € | 277 | |
04.09. 16:42:44.243 | 37,65 € | 60 | |
03.09. 22:07:29.283 | 37,20 € | 60 | |
02.09. 13:14:16.567 | 34,45 € | 15 | |
31.08. 11:34:37.412 | 35,45 € | 50 | |
27.08. 19:57:38.919 | 35,25 € | 15 | |
27.08. 16:56:16.968 | 35,25 € | 100 | |
18.08. 16:11:57.263 | 34,60 € | 50 | |
10.08. 11:54:26.203 | 35,10 € | 30 | |
03.08. 09:49:20.938 | 34,30 € | 200 | |
03.08. 09:26:04.319 | 34,45 € | 150 | |
30.07. 19:34:30.538 | 34,90 € | 14 | |
27.07. 16:20:14.903 | 35,00 € | 200 | |
27.07. 09:28:14.779 | 34,70 € | 2 | |
23.07. 14:27:06.286 | 34,80 € | 30 | |
23.07. 09:42:50.691 | 35,55 € | 195 | |
23.07. 09:21:09.338 | 35,60 € | 195 | |
15.07. 21:44:59.223 | 34,90 € | 28 | |
10.07. 10:37:29.901 | 33,20 € | 200 | |
08.07. 10:35:49.216 | 34,75 € | 200 | |
06.07. 13:50:25.176 | 34,35 € | 2 | |
03.07. 17:18:07.041 | 33,35 € | 200 | |
03.07. 17:02:52.501 | 33,60 € | 200 | |
01.07. 13:00:06.750 | 33,30 € | 500 | |
01.07. 12:52:24.611 | 33,60 € | 160 | |
01.07. 10:55:15.448 | 33,65 € | 210 | |
23.06. 13:59:26.961 | 34,90 € | 100 | |
23.06. 10:58:36.269 | 35,30 € | 100 | |
12.06. 12:09:28.601 | 34,50 € | 10 | |
11.06. 17:03:12.893 | 33,55 € | 80 | |
11.06. 14:39:26.568 | 34,30 € | 39 | |
11.06. 14:39:26.552 | 34,55 € | 100 | |
11.06. 11:20:17.367 | 34,55 € | 9 | |
10.06. 11:34:53.117 | 36,25 € | 2 | |
05.06. 11:48:08.603 | 35,85 € | 55 | |
05.06. 09:09:33.000 | 35,25 € | 169 | |
01.06. 10:24:34.747 | 34,10 € | 50 | |
01.06. 10:06:26.412 | 34,50 € | 75 | |
29.05. 17:18:15.449 | 34,05 € | 74 | |
29.05. 14:25:30.864 | 35,15 € | 125 | |
28.05. 12:32:19.540 | 36,85 € | 9 | |
28.05. 11:29:34.191 | 36,70 € | 90 | |
28.05. 08:49:50.780 | 35,85 € | 50 | |
27.05. 16:16:09.028 | 35,95 € | 7 | |
27.05. 15:51:55.751 | 35,55 € | 20 | |
27.05. 11:17:21.954 | 35,65 € | 75 | |
26.05. 13:24:38.446 | 34,75 € | 1 | |
26.05. 10:05:16.518 | 34,90 € | 15 | |
22.05. 21:52:18.122 | 33,65 € | 100 | |
22.05. 13:17:20.303 | 33,50 € | 100 | |
20.05. 14:32:29.375 | 34,05 € | 30 | |
20.05. 12:29:26.148 | 34,15 € | 200 | |
20.05. 09:15:50.506 | 33,80 € | 14 | |
18.05. 10:08:50.762 | 33,15 € | 362 | |
15.05. 16:39:38.887 | 33,30 € | 39 | |
13.05. 16:11:23.799 | 33,15 € | 45 | |
04.05. 13:05:31.357 | 35,75 € | 2 | |
04.05. 09:53:31.745 | 35,80 € | 195 | |
04.05. 09:49:10.784 | 35,80 € | 190 | |
29.04. 12:08:53.009 | 37,95 € | 1.000 | |
21.04. 18:49:59.389 | 35,85 € | 5 | |
16.04. 10:46:03.187 | 38,30 € | 50 | |
15.04. 10:04:15.280 | 38,60 € | 177 | |
15.04. 09:57:35.485 | 38,70 € | 200 | |
14.04. 20:34:59.027 | 39,75 € | 25 | |
08.04. 15:18:49.122 | 39,45 € | 10 | |
08.04. 11:20:48.380 | 39,55 € | 13 | |
07.04. 09:09:29.648 | 38,60 € | 150 | |
03.04. 15:39:30.229 | 34,15 € | 40 | |
03.04. 11:09:02.553 | 33,80 € | 160 | |
03.04. 09:33:03.037 | 33,85 € | 200 | |
02.04. 15:39:12.459 | 34,10 € | 23 | |
02.04. 12:51:56.347 | 34,55 € | 15 | |
31.03. 12:35:41.861 | 33,10 € | 30 | |
30.03. 21:02:07.109 | 32,75 € | 450 | |
30.03. 15:25:12.153 | 31,30 € | 16 | |
30.03. 13:57:00.220 | 31,10 € | 30 | |
26.03. 18:02:26.966 | 30,60 € | 55 | |
26.03. 10:52:21.172 | 28,40 € | 35 | |
24.03. 20:48:10.311 | 28,80 € | 10 | |
24.03. 15:01:34.599 | 29,55 € | 33 | |
23.03. 21:37:19.679 | 27,45 € | 200 | |
23.03. 14:42:51.759 | 28,30 € | 170 | |
20.03. 09:44:00.381 | 30,00 € | 35 | |
19.03. 09:32:32.770 | 30,50 € | 100 | |
17.03. 21:59:58.873 | 26,60 € | 109 | |
11.03. 19:54:19.128 | 41,00 € | 15 | |
11.03. 07:36:30.545 | 40,40 € | 100 | |
02.03. 18:44:18.696 | 47,10 € | 35 | |
28.02. 08:44:15.099 | 47,05 € | 130 | |
27.02. 10:08:54.235 | 49,05 € | 10 | |
19.02. 10:23:03.044 | 51,30 € | 25 | |
17.02. 10:08:41.237 | 51,10 € | 2 | |
21.01. 15:48:14.613 | 47,90 € | 55 | |
20.01. 11:29:48.829 | 48,45 € | 100 | |
15.01. 07:32:58.921 | 46,20 € | 100 | |
14.01. 21:44:36.758 | 46,05 € | 100 | |
07.01. 15:32:08.366 | 45,80 € | 320 | |
02.01. 15:52:54.040 | 45,65 € | 6 | |
13.12. 14:45:59.766 | 44,65 € | 10 | |
10.12. 13:15:43.355 | 44,85 € | 1 | |
09.12. 13:34:45.736 | 45,25 € | 100 | |
03.12. 21:24:49.018 | 45,60 € | 45 | |
29.11. 19:23:07.233 | 47,15 € | 10 | |
29.11. 17:02:40.919 | 46,00 € | 5 | |
26.11. 13:06:13.891 | 45,85 € | 10 | |
25.11. 09:43:52.318 | 45,65 € | 35 | |
18.11. 09:30:39.229 | 46,50 € | 40 | |
15.11. 10:22:35.703 | 47,60 € | 150 | |
07.11. 18:11:48.535 | 46,25 € | 23 | |
07.11. 12:12:46.616 | 46,95 € | 12 | |
06.11. 12:43:56.429 | 46,90 € | 10 | |
05.11. 11:24:48.253 | 46,65 € | 12 | |
05.11. 09:50:51.981 | 46,30 € | 30 | |
01.11. 10:28:27.208 | 48,25 € | 130 | |
29.10. 09:36:02.018 | 47,90 € | 59 | |
28.10. 21:59:51.957 | 48,55 € | 3 | |
25.10. 08:15:34.050 | 49,15 € | 45 | |
24.10. 09:19:14.125 | 50,50 € | 360 | |
24.10. 08:58:01.401 | 52,00 € | 90 | |
24.10. 08:57:11.560 | 52,00 € | 90 | |
24.10. 08:23:57.433 | 52,00 € | 90 | |
11.10. 08:24:21.035 | 50,70 € | 2 | |
07.10. 20:13:45.060 | 51,40 € | 50 | |
01.10. 12:05:42.200 | 51,40 € | 2 | |
30.09. 08:06:33.943 | 49,90 € | 10 | |
25.09. 18:22:33.395 | 50,40 € | 20 | |
23.09. 08:06:46.796 | 50,50 € | 6 | |
06.09. 18:43:54.828 | 50,40 € | 14 | |
06.08. 15:32:27.455 | 49,10 € | 10 | |
30.07. 11:11:37.663 | 51,20 € | 45 | |
29.07. 15:58:25.804 | 51,40 € | 30 | |
26.07. 15:30:11.981 | 51,00 € | 90 | |
25.07. 14:56:53.873 | 51,10 € | 100 | |
18.07. 11:24:22.794 | 50,10 € | 1 | |
12.07. 08:13:57.177 | 50,30 € | 15 | |
04.07. 16:50:40.436 | 51,25 € | 100 | |
04.07. 16:14:33.253 | 51,20 € | 96 | |
03.07. 21:59:50.522 | 52,565 € | 15 | |
19.06. 14:03:27.670 | 50,85 € | 3 | |
27.05. 09:44:43.122 | 49,80 € | 35 | |
27.05. 08:09:22.910 | 50,50 € | 15 | |
24.05. 12:33:59.210 | 50,20 € | 17 | |
17.05. 08:43:10.640 | 50,467 € | 15 | |
15.05. 08:11:34.582 | 49,517 € | 35 | |
06.05. 15:49:59.131 | 48,317 € | 44 | |
02.05. 09:57:11.966 | 47,85 € | 30 | |
30.04. 11:38:40.829 | 47,85 € | 11 | |
04.02. 17:31:43.833 | 42,13 € | 4 | |
13.09. 15:08:47.290 | 38,29 € | 50 | |
12.09. 14:54:35.285 | 38,64 € | 100 | |
07.09. 15:19:25.282 | 36,31 € | 3 | |
07.09. 13:22:02.566 | 36,46 € | 418 | |
23.08. 09:48:11.177 | 36,51 € | 25 | |
21.08. 21:14:19.231 | 36,40 € | 42 | |
24.07. 09:12:20.740 | 35,25 € | 140 | |
09.07. 10:31:52.069 | 34,60 € | 76 | |
07.05. 14:42:17.504 | 32,267 € | 22 | |
26.04. 13:31:10.233 | 31,90 € | 75 | |
11.04. 09:19:54.737 | 33,20 € | 150 | |
03.04. 08:02:03.563 | 33,353 € | 15 | |
01.03. 10:46:57.935 | 31,30 € | 578 | |
26.02. 12:06:21.114 | 30,965 € | 22 | |
08.02. 09:45:04.482 | 31,187 € | 224 | |
05.02. 21:11:17.012 | 29,825 € | 15 | |
05.12. 15:55:35.073 | 33,746 € | 5 | |
07.11. 16:31:57.129 | 33,58 € | 1 | |
21.09. 18:58:09.266 | 34,034 € | 65 | |
11.09. 09:39:04.866 | 35,513 € | 199 | |
10.08. 13:39:43.842 | 38,083 € | 200 | |
03.07. 14:38:00.085 | 35,451 € | 44 | |
30.06. 15:10:08.566 | 35,276 € | 150 | |
26.06. 11:25:47.082 | 36,664 € | 1 | |
06.06. 11:10:19.364 | 36,777 € | 45 | |
29.05. 16:24:44.165 | 37,645 € | 17 | |
29.05. 11:42:38.564 | 37,091 € | 65 | |
22.05. 12:30:28.116 | 36,211 € | 195 | |
20.02. 09:29:08.667 | 33,648 € | 1 | |
07.02. 12:28:23.660 | 32,948 € | 20 | |
19.01. 09:45:10.473 | 31,141 € | 30 | |
13.01. 15:40:00.692 | 30,50 € | 10 | |
29.12. 10:45:42.868 | 30,287 € | 233 | |
08.12. 15:38:47.261 | 29,555 € | 59 | |
06.12. 17:07:25.478 | 28,934 € | 175 | |
06.12. 16:53:05.480 | 29,029 € | 30 | |
02.12. 21:13:22.600 | 29,63 € | 29 | |
21.11. 09:26:56.306 | 31,51 € | 300 | |
11.11. 09:15:08.402 | 32,386 € | 150 | |
11.11. 09:14:16.813 | 32,384 € | 219 | |
10.11. 12:16:18.776 | 34,492 € | 80 | |
09.11. 10:04:26.590 | 35,122 € | 145 | |
08.11. 16:31:24.743 | 35,001 € | 80 | |
27.10. 10:24:50.135 | 34,971 € | 204 | |
25.10. 09:00:24.342 | 34,333 € | 88 | |
19.10. 09:22:04.969 | 34,275 € | 28 | |
06.10. 20:51:07.049 | 35,22 € | 2 | |
05.10. 11:34:35.196 | 34,643 € | 140 | |
28.09. 07:55:52.276 | 35,538 € | 18 | |
16.09. 15:46:43.502 | 35,262 € | 250 | |
13.09. 09:10:45.533 | 36,485 € | 102 | |
13.09. 09:10:32.717 | 36,485 € | 89 | |
09.09. 17:46:54.354 | 36,328 € | 14 | |
08.09. 14:10:11.111 | 35,705 € | 250 | |
08.09. 13:33:31.186 | 35,93 € | 14 | |
08.09. 10:12:03.281 | 35,945 € | 110 | |
06.09. 21:16:26.104 | 34,909 € | 100 | |
06.09. 15:03:40.987 | 35,07 € | 75 | |
06.09. 10:19:35.970 | 35,11 € | 50 | |
06.09. 09:26:28.908 | 35,115 € | 27 | |
06.09. 09:15:20.500 | 34,99 € | 175 | |
30.08. 16:11:32.660 | 34,53 € | 29 | |
26.08. 09:38:16.030 | 34,185 € | 61 | |
26.08. 09:37:53.974 | 34,19 € | 145 | |
24.08. 10:12:52.911 | 33,985 € | 50 | |
23.08. 09:30:26.598 | 33,91 € | 200 | |
22.08. 11:52:32.106 | 33,925 € | 52 | |
16.08. 10:04:24.060 | 34,35 € | 250 | |
12.08. 10:17:05.872 | 34,29 € | 30 | |
11.08. 09:38:49.286 | 34,19 € | 200 | |
11.08. 09:06:14.491 | 34,24 € | 208 | |
09.08. 09:48:01.185 | 33,45 € | 80 | |
09.08. 09:31:22.712 | 33,365 € | 80 | |
09.08. 09:24:59.063 | 33,465 € | 49 | |
09.08. 09:17:10.514 | 33,46 € | 41 | |
09.08. 09:16:42.936 | 33,45 € | 59 | |
09.08. 09:16:13.190 | 33,445 € | 64 | |
03.08. 16:22:44.185 | 32,927 € | 25 | |
29.07. 08:28:03.288 | 33,972 € | 30 | |
28.07. 14:58:38.195 | 34,035 € | 315 | |
27.07. 14:11:05.133 | 34,84 € | 15 | |
21.07. 16:34:40.657 | 34,46 € | 100 | |
21.07. 10:57:42.877 | 34,46 € | 15 | |
18.07. 12:03:26.539 | 33,43 € | 15 | |
12.07. 09:01:02.171 | 32,728 € | 100 | |
11.07. 11:25:32.125 | 32,60 € | 160 | |
08.07. 22:37:30.098 | 32,76 € | 6 | |
08.07. 17:32:50.742 | 32,582 € | 100 | |
08.07. 09:56:33.530 | 32,175 € | 106 | |
08.07. 09:56:09.678 | 32,205 € | 113 | |
08.07. 09:53:43.265 | 32,205 € | 100 | |
06.07. 11:01:37.250 | 31,50 € | 315 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
11:59:00.000 | 349 | 71,70 € | 72,00 € | 349 |
11:51:00.000 | 349 | 71,70 € | 72,00 € | 349 |
11:48:00.000 | 349 | 71,70 € | 72,00 € | 349 |
11:46:00.000 | 349 | 71,80 € | 72,00 € | 349 |
11:45:00.000 | 349 | 71,90 € | 72,10 € | 349 |
11:42:00.000 | 349 | 71,90 € | 72,10 € | 349 |
11:39:00.000 | 349 | 71,90 € | 72,10 € | 349 |
11:36:00.000 | 349 | 71,90 € | 72,10 € | 349 |
11:33:00.000 | 349 | 71,90 € | 72,10 € | 349 |
Stammdaten
WKN | A2AJ8Q |
ISIN | GB00BDCPN049 |
Branche | Getränke/Tabak |
Herkunft | Großbritannien |
Aktienanzahl | 483,08 Mio. |
Marktkapitalisierung | 36,42 Mrd. |
Dividende je Aktie | 1,120 USD (2015) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 7,46 % |
Abstand 52W Hoch | 7,46 % |
Abstand 52W Tief | 22,34 % |
Vola 30 Tage | 8,17 % |
Vola 250 Tage | 23,68 % |
KGV | 19,00 (2015) |
KCV | 11,90 (2015) |
Gewinn je Aktie | 2,590 (2015) |
Cashflow/Aktie | 4,140 (2015) |
Dividende je Aktie | 1,120 USD (2015) |
Dividendenausschüttung in Mio. | 257,000 USD (2015) |
Performance
1 Woche | 75,100 | -4,128 | |
1 Monat | 72,100 | -0,139 | |
6 Monate | 68,400 | +5,263 | |
Lfd. Jahr | 60,750 | +18,519 | |
1 Jahr | 59,100 | +21,827 | |
3 Jahre | 46,340 | +55,373 | |
5 Jahre | 45,600 | +57,895 |
Aktuelle Nachrichten
04.12.2024 01:01
27.11.2024 06:26
JPMORGAN stuft COCA-COLA EUROPACIFIC PARTNERS auf Neutral ab. Kursziel 0,78 GBP.
21.03.2017 12:32
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 10 | - | |
Verkauf | 11 | - | |
Verkauf | 80 | - | |
Verkauf | 97 | - | |
Verkauf | 50 | - |