2,360€
-1,26%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,34 | 2,36 | 2,34 | 2,36 | -1,26% | - |
| 30.07.2026 | 2,38 | 2,39 | 2,38 | 2,39 | 0,42% | - |
| 29.07.2026 | 2,41 | 2,48 | 2,33 | 2,38 | -0,42% | - |
| 28.07.2026 | 2,37 | 2,40 | 2,37 | 2,39 | 2,58% | - |
| 27.07.2026 | 2,30 | 2,33 | 2,30 | 2,33 | 1,75% | - |
| 24.07.2026 | 2,31 | 2,31 | 2,29 | 2,29 | -3,38% | - |
| 23.07.2026 | 2,37 | 2,37 | 2,36 | 2,37 | 0,00% | - |
| 22.07.2026 | 2,41 | 2,45 | 2,35 | 2,37 | 0,00% | - |
| 21.07.2026 | 2,36 | 2,40 | 2,30 | 2,37 | 3,49% | - |
| 20.07.2026 | 2,28 | 2,29 | 2,28 | 2,29 | 6,02% | - |
| 17.07.2026 | 2,17 | 2,20 | 2,16 | 2,16 | 3,85% | - |
| 16.07.2026 | 2,07 | 2,08 | 2,07 | 2,08 | 5,85% | - |
| 15.07.2026 | 1,96 | 1,97 | 1,96 | 1,97 | 0,00% | - |
| 14.07.2026 | 1,95 | 1,97 | 1,95 | 1,97 | 0,51% | - |
| 13.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,76% | - |
| 10.07.2026 | 1,86 | 1,99 | 1,86 | 1,97 | 5,35% | - |
| 09.07.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -5,56% | - |
| 08.07.2026 | 2,01 | 2,01 | 1,98 | 1,98 | 0,00% | - |
| 07.07.2026 | 1,97 | 1,98 | 1,97 | 1,98 | -1,49% | - |
| 06.07.2026 | 2,03 | 2,03 | 2,01 | 2,01 | 0,00% | - |
| 03.07.2026 | 2,03 | 2,03 | 2,01 | 2,01 | 0,25% | - |
| 02.07.2026 | 1,99 | 2,01 | 1,99 | 2,01 | 9,86% | - |
| 01.07.2026 | 1,89 | 1,91 | 1,82 | 1,83 | -3,95% | - |
| 30.06.2026 | 1,71 | 1,90 | 1,71 | 1,90 | 12,76% | 89,00 |
| 29.06.2026 | 1,70 | 1,70 | 1,69 | 1,69 | 0,30% | - |
| 26.06.2026 | 1,67 | 1,68 | 1,67 | 1,68 | -1,18% | - |
| 25.06.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -1,45% | - |
| 24.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,77% | - |
| 23.06.2026 | 1,68 | 1,70 | 1,67 | 1,70 | 1,19% | - |
| 22.06.2026 | 1,71 | 1,80 | 1,66 | 1,68 | -1,18% | 3.070,00 |
| 19.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 18.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -5,90% | - |
| 17.06.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 0,28% | - |
| 16.06.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -1,11% | - |
| 15.06.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 2,87% | - |
| 12.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,29% | - |
| 11.06.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -0,57% | - |
| 10.06.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 3,24% | - |
| 09.06.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 4,95% | - |
| 05.06.2026 | 1,59 | 1,62 | 1,59 | 1,62 | -4,44% | - |
| 04.06.2026 | 1,66 | 1,69 | 1,64 | 1,69 | -2,59% | - |
| 03.06.2026 | 1,72 | 1,74 | 1,72 | 1,74 | -1,98% | - |
| 02.06.2026 | 1,76 | 1,78 | 1,76 | 1,77 | -3,80% | - |
| 01.06.2026 | 1,83 | 1,84 | 1,83 | 1,84 | -2,39% | - |
| 29.05.2026 | 1,91 | 1,99 | 1,89 | 1,89 | 2,72% | 2.015,00 |
| 28.05.2026 | 1,86 | 1,86 | 1,84 | 1,84 | 5,76% | - |
| 27.05.2026 | 1,73 | 1,76 | 1,73 | 1,74 | -1,42% | - |
| 26.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,28% | - |
| 25.05.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 2,33% | - |
| 22.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,39% | - |
| 21.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,90% | - |
| 20.05.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -4,05% | - |
| 19.05.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,00% | - |
| 18.05.2026 | 1,79 | 1,81 | 1,72 | 1,73 | -5,21% | 1.950,00 |
| 15.05.2026 | 1,83 | 1,84 | 1,83 | 1,83 | -1,88% | - |
| 14.05.2026 | 1,88 | 1,88 | 1,86 | 1,86 | -4,37% | - |
| 13.05.2026 | 1,94 | 1,95 | 1,94 | 1,95 | -1,52% | - |
| 12.05.2026 | 1,99 | 1,99 | 1,98 | 1,98 | -5,05% | - |
| 11.05.2026 | 2,09 | 2,09 | 2,08 | 2,08 | -6,31% | - |
| 07.05.2026 | 2,25 | 2,25 | 2,22 | 2,22 | 6,22% | - |
| 06.05.2026 | 2,11 | 2,23 | 2,07 | 2,09 | -1,88% | 500,00 |
| 05.05.2026 | 2,07 | 2,13 | 2,03 | 2,13 | -0,93% | - |
| 04.05.2026 | 2,11 | 2,15 | 2,11 | 2,15 | 5,39% | 1.000,00 |
| 30.04.2026 | 2,03 | 2,04 | 2,03 | 2,04 | -4,67% | - |
| 29.04.2026 | 2,09 | 2,14 | 2,09 | 2,14 | 3,38% | - |
| 28.04.2026 | 2,05 | 2,07 | 2,05 | 2,07 | 0,49% | - |
| 27.04.2026 | 2,07 | 2,07 | 2,06 | 2,06 | 3,52% | - |
| 24.04.2026 | 1,95 | 2,01 | 1,95 | 1,99 | 0,25% | - |
| 23.04.2026 | 1,97 | 1,99 | 1,97 | 1,99 | -1,73% | - |
| 22.04.2026 | 2,01 | 2,02 | 2,01 | 2,02 | 0,50% | - |
| 21.04.2026 | 2,01 | 2,06 | 2,01 | 2,01 | 0,75% | - |
| 20.04.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 1,01% | - |
| 17.04.2026 | 1,96 | 1,99 | 1,95 | 1,98 | 1,54% | 5.000,00 |
| 16.04.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -0,77% | - |
| 15.04.2026 | 1,93 | 1,99 | 1,93 | 1,96 | 1,29% | - |
| 14.04.2026 | 1,93 | 1,94 | 1,93 | 1,94 | 5,16% | - |
| 13.04.2026 | 1,86 | 1,86 | 1,84 | 1,84 | 3,08% | - |
| 10.04.2026 | 1,81 | 1,81 | 1,79 | 1,79 | -0,56% | 500,00 |
| 09.04.2026 | 1,81 | 1,81 | 1,80 | 1,80 | -1,91% | - |
| 08.04.2026 | 1,82 | 1,83 | 1,81 | 1,83 | -1,88% | - |
| 07.04.2026 | 1,76 | 1,88 | 1,76 | 1,87 | 5,97% | - |
| 02.04.2026 | 1,77 | 1,78 | 1,76 | 1,76 | 1,21% | - |
| 01.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -2,74% | - |
| 31.03.2026 | 1,76 | 1,79 | 1,76 | 1,79 | 2,88% | - |
| 30.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,53% | - |
| 27.03.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,19% | - |
| 26.03.2026 | 1,76 | 1,77 | 1,76 | 1,76 | -2,24% | - |
| 25.03.2026 | 1,79 | 1,80 | 1,79 | 1,80 | -1,77% | - |
| 24.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,62% | - |
| 23.03.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -0,78% | - |
| 20.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,80% | - |
| 19.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,65% | - |
| 18.03.2026 | 1,89 | 1,94 | 1,89 | 1,91 | -0,29% | - |
| 17.03.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -2,82% | - |
| 16.03.2026 | 1,94 | 1,97 | 1,94 | 1,97 | 0,64% | - |
| 13.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -2,90% | - |
| 12.03.2026 | 2,03 | 2,03 | 2,01 | 2,01 | 0,02% | - |
| 11.03.2026 | 2,01 | 2,01 | 2,00 | 2,01 | -1,80% | - |
| 10.03.2026 | 1,99 | 2,05 | 1,99 | 2,05 | 0,94% | - |
| 09.03.2026 | 2,04 | 2,04 | 2,02 | 2,03 | -1,95% | - |