40,600€
1,63%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 38,90 | 40,39 | 38,87 | 40,37 | 3,83% | 3.051,00 |
| 04.05.2026 | 40,04 | 40,16 | 38,77 | 38,88 | -2,82% | 28,00 |
| 30.04.2026 | 39,43 | 40,04 | 38,44 | 40,01 | 1,01% | 2.442,00 |
| 29.04.2026 | 40,48 | 40,51 | 39,51 | 39,61 | -1,79% | 14,00 |
| 28.04.2026 | 40,06 | 40,92 | 39,76 | 40,33 | 0,67% | - |
| 27.04.2026 | 40,61 | 40,74 | 39,61 | 40,06 | -1,57% | 270,00 |
| 24.04.2026 | 40,61 | 40,93 | 39,84 | 40,70 | 0,42% | 266,00 |
| 23.04.2026 | 40,40 | 41,11 | 39,48 | 40,53 | -0,20% | 4.878,00 |
| 22.04.2026 | 41,51 | 41,57 | 40,49 | 40,61 | -1,22% | 58,00 |
| 21.04.2026 | 41,27 | 41,72 | 41,01 | 41,11 | -0,34% | 1.203,00 |
| 20.04.2026 | 40,78 | 42,01 | 40,62 | 41,25 | -0,05% | 7.721,00 |
| 17.04.2026 | 40,19 | 41,54 | 40,16 | 41,27 | 2,79% | - |
| 16.04.2026 | 39,56 | 40,64 | 39,06 | 40,15 | 1,70% | - |
| 15.04.2026 | 39,53 | 39,85 | 39,18 | 39,48 | -0,28% | - |
| 14.04.2026 | 39,75 | 40,20 | 39,47 | 39,59 | -0,33% | 3.733,00 |
| 13.04.2026 | 39,17 | 40,06 | 38,72 | 39,72 | 0,30% | 1.600,00 |
| 10.04.2026 | 39,01 | 40,60 | 38,88 | 39,60 | 1,62% | 345,00 |
| 09.04.2026 | 39,33 | 39,71 | 38,13 | 38,97 | -1,34% | 1.132,00 |
| 08.04.2026 | 39,20 | 40,22 | 38,29 | 39,50 | 4,58% | 671,00 |
| 07.04.2026 | 37,17 | 38,23 | 36,67 | 37,77 | 1,48% | 456,00 |
| 02.04.2026 | 36,18 | 37,37 | 36,18 | 37,22 | 0,54% | 567,00 |
| 01.04.2026 | 37,39 | 37,71 | 36,39 | 37,02 | -0,67% | 308,00 |
| 31.03.2026 | 36,99 | 37,35 | 36,05 | 37,27 | 1,41% | 4.500,00 |
| 30.03.2026 | 35,61 | 36,97 | 35,49 | 36,75 | 3,38% | 3.013,00 |
| 27.03.2026 | 35,58 | 36,22 | 35,42 | 35,55 | 0,06% | 1.834,00 |
| 26.03.2026 | 35,03 | 36,46 | 34,92 | 35,53 | 0,82% | 1.762,00 |
| 25.03.2026 | 35,21 | 36,16 | 35,11 | 35,24 | 0,14% | 3.630,00 |
| 24.03.2026 | 35,41 | 35,74 | 34,71 | 35,19 | -1,12% | 455,00 |
| 23.03.2026 | 34,92 | 36,15 | 34,24 | 35,59 | 1,42% | 470,00 |
| 20.03.2026 | 35,65 | 36,04 | 34,85 | 35,09 | -1,79% | 1.425,00 |
| 19.03.2026 | 35,97 | 36,31 | 35,39 | 35,73 | -0,61% | 521,00 |
| 18.03.2026 | 36,85 | 37,08 | 35,89 | 35,95 | -1,72% | 1.043,00 |
| 17.03.2026 | 36,29 | 36,96 | 36,20 | 36,58 | 0,36% | - |
| 16.03.2026 | 36,91 | 37,29 | 36,25 | 36,45 | -0,60% | 867,00 |
| 13.03.2026 | 36,33 | 37,22 | 35,47 | 36,67 | 1,05% | 2.183,00 |
| 12.03.2026 | 36,85 | 37,18 | 35,91 | 36,29 | -2,34% | 922,00 |
| 11.03.2026 | 37,62 | 37,85 | 36,83 | 37,16 | -1,09% | 851,00 |
| 10.03.2026 | 38,61 | 38,95 | 37,30 | 37,57 | -2,97% | 102,00 |
| 09.03.2026 | 37,41 | 38,79 | 37,35 | 38,72 | 1,18% | 2.928,00 |
| 06.03.2026 | 39,15 | 39,20 | 38,22 | 38,27 | -1,87% | 45,00 |
| 05.03.2026 | 38,46 | 39,53 | 38,31 | 39,00 | 1,64% | 236,00 |
| 04.03.2026 | 38,82 | 40,08 | 38,17 | 38,37 | -1,74% | 2.459,00 |
| 03.03.2026 | 40,46 | 40,50 | 38,80 | 39,05 | -4,20% | 1.537,00 |
| 02.03.2026 | 40,85 | 41,06 | 39,86 | 40,76 | -2,07% | 394,00 |
| 27.02.2026 | 40,37 | 41,95 | 40,08 | 41,62 | 3,05% | 4.262,00 |
| 26.02.2026 | 41,06 | 41,35 | 40,10 | 40,39 | -1,99% | 2.074,00 |
| 25.02.2026 | 43,83 | 43,87 | 40,02 | 41,21 | -5,91% | 2.908,00 |
| 24.02.2026 | 43,44 | 44,54 | 43,31 | 43,80 | 0,76% | - |
| 23.02.2026 | 45,45 | 45,55 | 43,40 | 43,47 | -5,34% | 4.790,00 |
| 20.02.2026 | 44,04 | 46,60 | 43,97 | 45,92 | 4,32% | 1.702,00 |
| 19.02.2026 | 43,97 | 44,81 | 42,91 | 44,02 | 0,09% | 740,00 |
| 18.02.2026 | 44,83 | 44,85 | 42,87 | 43,98 | -1,81% | 1.400,00 |
| 17.02.2026 | 45,21 | 45,90 | 43,99 | 44,79 | -1,08% | - |
| 16.02.2026 | 44,50 | 46,04 | 44,50 | 45,28 | 1,80% | 14,00 |
| 13.02.2026 | 45,89 | 45,95 | 43,89 | 44,48 | -3,07% | 1.269,00 |
| 12.02.2026 | 45,41 | 46,20 | 44,71 | 45,89 | 1,19% | 6.809,00 |
| 11.02.2026 | 45,46 | 46,16 | 44,46 | 45,35 | -0,22% | 5.071,00 |
| 10.02.2026 | 43,41 | 45,72 | 43,07 | 45,45 | 4,63% | - |
| 09.02.2026 | 43,65 | 44,04 | 42,73 | 43,44 | -0,39% | 26,00 |
| 06.02.2026 | 43,51 | 43,70 | 42,37 | 43,61 | 0,37% | 764,00 |
| 05.02.2026 | 43,91 | 44,55 | 42,86 | 43,45 | -0,93% | 293,00 |
| 04.02.2026 | 40,21 | 43,93 | 40,11 | 43,86 | 9,19% | 2.242,00 |
| 03.02.2026 | 39,92 | 41,08 | 38,81 | 40,17 | 0,80% | 2.485,00 |
| 02.02.2026 | 39,79 | 40,95 | 39,57 | 39,85 | -0,52% | - |
| 30.01.2026 | 39,72 | 40,39 | 38,91 | 40,06 | 0,68% | 5.266,00 |
| 29.01.2026 | 39,29 | 43,47 | 39,29 | 39,79 | 1,66% | 1.868,00 |
| 28.01.2026 | 38,80 | 39,31 | 37,87 | 39,14 | 1,58% | 6.535,00 |
| 27.01.2026 | 39,91 | 39,95 | 38,16 | 38,53 | -3,24% | 3.896,00 |
| 26.01.2026 | 40,25 | 40,69 | 39,61 | 39,82 | -1,02% | 58,00 |
| 23.01.2026 | 40,85 | 40,91 | 39,90 | 40,23 | -1,59% | 3.000,00 |
| 22.01.2026 | 40,57 | 41,32 | 40,51 | 40,88 | 0,86% | 2.260,00 |
| 21.01.2026 | 38,92 | 40,73 | 38,92 | 40,53 | 4,38% | 608,00 |
| 20.01.2026 | 38,51 | 39,16 | 37,64 | 38,83 | -0,18% | 2.463,00 |
| 19.01.2026 | 39,80 | 39,80 | 38,55 | 38,90 | -4,52% | 7.337,00 |
| 16.01.2026 | 41,70 | 42,39 | 40,65 | 40,74 | -2,14% | 1.957,00 |
| 15.01.2026 | 41,75 | 42,56 | 40,96 | 41,63 | 0,05% | 1.478,00 |
| 14.01.2026 | 41,35 | 42,10 | 40,25 | 41,61 | 0,68% | 3.812,00 |
| 13.01.2026 | 41,43 | 42,11 | 41,08 | 41,33 | -0,24% | 1.620,00 |
| 12.01.2026 | 40,93 | 41,45 | 40,00 | 41,43 | 1,77% | 2.984,00 |
| 09.01.2026 | 40,48 | 41,91 | 40,11 | 40,71 | 0,54% | 1.074,00 |
| 08.01.2026 | 37,10 | 41,05 | 37,10 | 40,49 | 8,79% | 1.781,00 |
| 07.01.2026 | 37,62 | 38,26 | 36,44 | 37,22 | -1,09% | 1.215,00 |
| 06.01.2026 | 36,41 | 37,67 | 36,21 | 37,63 | 3,46% | 1.867,00 |
| 05.01.2026 | 36,59 | 37,39 | 35,96 | 36,37 | -0,16% | 4.262,00 |
| 02.01.2026 | 36,47 | 36,76 | 35,83 | 36,43 | 0,55% | 801,00 |
| 30.12.2025 | 36,27 | 36,31 | 35,78 | 36,23 | -0,08% | 305,00 |
| 29.12.2025 | 36,44 | 36,51 | 35,80 | 36,26 | 1,00% | 2.403,00 |
| 23.12.2025 | 36,33 | 36,36 | 35,69 | 35,90 | -1,18% | 4.377,00 |
| 22.12.2025 | 36,69 | 36,90 | 35,69 | 36,33 | -0,98% | 3.285,00 |
| 19.12.2025 | 37,07 | 37,26 | 36,32 | 36,69 | -0,92% | 1.752,00 |
| 18.12.2025 | 37,18 | 37,57 | 36,71 | 37,03 | -0,22% | 1.701,00 |
| 17.12.2025 | 37,43 | 37,49 | 36,28 | 37,11 | -0,80% | 497,00 |
| 16.12.2025 | 37,13 | 37,44 | 36,85 | 37,41 | 0,81% | 811,00 |
| 15.12.2025 | 37,35 | 38,02 | 36,58 | 37,11 | -0,30% | 2.690,00 |
| 12.12.2025 | 36,61 | 37,37 | 35,67 | 37,22 | 1,83% | 2.429,00 |
| 11.12.2025 | 35,36 | 36,59 | 35,28 | 36,55 | 2,64% | 5.819,00 |
| 10.12.2025 | 35,84 | 35,92 | 35,10 | 35,61 | -0,72% | 1.690,00 |
| 09.12.2025 | 36,28 | 36,98 | 35,65 | 35,87 | -0,99% | 2.799,00 |
| 08.12.2025 | 37,25 | 37,25 | 35,84 | 36,23 | -2,42% | 1.136,00 |
| 05.12.2025 | 37,07 | 37,70 | 36,68 | 37,13 | 0,27% | 3.501,00 |