2,126€
-5,60%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,08 | 2,26 | 2,03 | 2,20 | 6,65% | 16.570,00 |
| 04.05.2026 | 2,14 | 2,15 | 2,06 | 2,06 | -1,90% | 25.637,00 |
| 30.04.2026 | 2,04 | 2,11 | 2,01 | 2,10 | 3,50% | 3.020,00 |
| 29.04.2026 | 2,12 | 2,13 | 2,03 | 2,03 | -3,15% | 28.080,00 |
| 28.04.2026 | 2,05 | 2,12 | 2,05 | 2,10 | 2,39% | 24.000,00 |
| 27.04.2026 | 2,07 | 2,08 | 2,02 | 2,05 | -0,87% | 225,00 |
| 24.04.2026 | 2,02 | 2,09 | 1,98 | 2,07 | 3,30% | 15.580,00 |
| 23.04.2026 | 1,97 | 2,03 | 1,94 | 2,00 | 0,45% | 15.240,00 |
| 22.04.2026 | 2,01 | 2,03 | 1,96 | 1,99 | -1,19% | 90,00 |
| 21.04.2026 | 2,03 | 2,04 | 1,99 | 2,01 | -0,05% | 5.203,00 |
| 20.04.2026 | 2,01 | 2,03 | 1,97 | 2,02 | 0,25% | 5.615,00 |
| 17.04.2026 | 1,97 | 2,05 | 1,94 | 2,01 | 2,29% | 1.120,00 |
| 16.04.2026 | 1,96 | 2,02 | 1,92 | 1,97 | 0,36% | 812,00 |
| 15.04.2026 | 1,95 | 1,97 | 1,94 | 1,96 | 1,08% | 21.569,00 |
| 14.04.2026 | 1,93 | 1,97 | 1,90 | 1,94 | 0,57% | 14.212,00 |
| 13.04.2026 | 1,85 | 1,95 | 1,83 | 1,93 | 4,28% | - |
| 10.04.2026 | 1,80 | 1,86 | 1,79 | 1,85 | 1,93% | 22.032,00 |
| 09.04.2026 | 1,79 | 1,81 | 1,75 | 1,81 | 1,12% | 312,00 |
| 08.04.2026 | 1,80 | 1,90 | 1,78 | 1,79 | -2,34% | 12.812,00 |
| 07.04.2026 | 1,88 | 1,88 | 1,82 | 1,84 | 4,32% | 7.248,00 |
| 02.04.2026 | 1,76 | 1,78 | 1,70 | 1,76 | -0,57% | - |
| 01.04.2026 | 1,74 | 1,78 | 1,73 | 1,77 | 1,43% | - |
| 31.03.2026 | 1,77 | 1,78 | 1,71 | 1,74 | -1,02% | 23.700,00 |
| 30.03.2026 | 1,73 | 1,81 | 1,72 | 1,76 | 1,38% | 21.300,00 |
| 27.03.2026 | 1,76 | 1,79 | 1,73 | 1,74 | -1,03% | 3.383,00 |
| 26.03.2026 | 1,77 | 1,78 | 1,74 | 1,76 | -0,73% | 6.336,00 |
| 25.03.2026 | 1,78 | 1,82 | 1,72 | 1,77 | -1,28% | 205.000,00 |
| 24.03.2026 | 1,84 | 1,85 | 1,79 | 1,79 | -2,29% | 32.050,00 |
| 23.03.2026 | 1,84 | 1,90 | 1,83 | 1,83 | -1,77% | 9.040,00 |
| 20.03.2026 | 1,87 | 1,88 | 1,84 | 1,87 | 0,16% | 1.400,00 |
| 19.03.2026 | 1,87 | 1,88 | 1,82 | 1,86 | -0,59% | 23.000,00 |
| 18.03.2026 | 1,89 | 1,91 | 1,84 | 1,88 | -1,00% | 5.640,00 |
| 17.03.2026 | 1,92 | 1,96 | 1,88 | 1,89 | -1,61% | - |
| 16.03.2026 | 1,94 | 1,96 | 1,91 | 1,93 | -1,03% | 15.350,00 |
| 13.03.2026 | 1,94 | 2,00 | 1,93 | 1,95 | -0,05% | 93.600,00 |
| 12.03.2026 | 2,02 | 2,02 | 1,93 | 1,95 | -3,76% | 85.520,00 |
| 11.03.2026 | 2,01 | 2,03 | 1,97 | 2,02 | 0,55% | - |
| 10.03.2026 | 2,02 | 2,07 | 2,00 | 2,01 | 1,72% | 49.930,00 |
| 09.03.2026 | 2,03 | 2,09 | 1,94 | 1,98 | -3,51% | 11.149,00 |
| 06.03.2026 | 2,06 | 2,12 | 2,01 | 2,05 | -1,30% | 32.176,00 |
| 05.03.2026 | 2,10 | 2,15 | 2,06 | 2,08 | -0,57% | 2.100,00 |
| 04.03.2026 | 2,11 | 2,12 | 2,07 | 2,09 | -1,23% | 12.892,00 |
| 03.03.2026 | 2,11 | 2,15 | 2,06 | 2,11 | 0,28% | 29.070,00 |
| 02.03.2026 | 2,13 | 2,13 | 2,06 | 2,11 | -0,75% | 4.320,00 |
| 27.02.2026 | 2,25 | 2,25 | 2,10 | 2,12 | -5,43% | 615,00 |
| 26.02.2026 | 2,25 | 2,29 | 2,21 | 2,25 | -0,09% | 91.770,00 |
| 25.02.2026 | 2,26 | 2,27 | 2,21 | 2,25 | -0,53% | 1.530,00 |
| 24.02.2026 | 2,20 | 2,27 | 2,20 | 2,26 | 2,08% | - |
| 23.02.2026 | 2,28 | 2,29 | 2,19 | 2,21 | -3,23% | 1.671,00 |
| 20.02.2026 | 2,23 | 2,30 | 2,21 | 2,29 | 2,79% | 2.494,00 |
| 19.02.2026 | 2,24 | 2,25 | 2,21 | 2,23 | 0,50% | 81,00 |
| 18.02.2026 | 2,16 | 2,22 | 2,14 | 2,22 | 2,55% | 510,00 |
| 17.02.2026 | 2,11 | 2,18 | 2,11 | 2,16 | 2,27% | 7.155,00 |
| 16.02.2026 | 2,11 | 2,12 | 2,11 | 2,11 | -0,52% | 20.700,00 |
| 13.02.2026 | 2,12 | 2,16 | 2,10 | 2,12 | 0,57% | 29.950,00 |
| 12.02.2026 | 2,13 | 2,16 | 2,08 | 2,11 | -1,17% | 12.925,00 |
| 11.02.2026 | 2,14 | 2,18 | 2,11 | 2,14 | -0,93% | 28.021,00 |
| 10.02.2026 | 2,14 | 2,26 | 2,13 | 2,16 | 1,08% | 22.238,00 |
| 09.02.2026 | 2,25 | 2,28 | 2,08 | 2,13 | -5,24% | 9.528,00 |
| 06.02.2026 | 2,32 | 2,50 | 2,07 | 2,25 | -1,83% | 38.236,00 |
| 05.02.2026 | 2,91 | 2,92 | 2,22 | 2,29 | -21,07% | 51.228,00 |
| 04.02.2026 | 2,69 | 2,94 | 2,68 | 2,91 | 8,36% | 5.348,00 |
| 03.02.2026 | 2,75 | 2,80 | 2,64 | 2,68 | -2,76% | 378,00 |
| 02.02.2026 | 2,66 | 2,81 | 2,63 | 2,76 | 3,10% | 4.920,00 |
| 30.01.2026 | 2,60 | 2,68 | 2,60 | 2,67 | 2,89% | 34.000,00 |
| 29.01.2026 | 2,62 | 2,63 | 2,56 | 2,60 | -1,07% | 24.190,00 |
| 28.01.2026 | 2,64 | 2,67 | 2,61 | 2,63 | 0,23% | - |
| 27.01.2026 | 2,71 | 2,73 | 2,61 | 2,62 | -2,85% | 11.449,00 |
| 26.01.2026 | 2,84 | 2,84 | 2,70 | 2,70 | -5,13% | 6.245,00 |
| 23.01.2026 | 2,81 | 2,88 | 2,80 | 2,84 | 1,46% | 4.900,00 |
| 22.01.2026 | 2,78 | 2,87 | 2,78 | 2,80 | 0,61% | 45.060,00 |
| 21.01.2026 | 2,69 | 2,81 | 2,68 | 2,79 | 3,65% | - |
| 20.01.2026 | 2,61 | 2,69 | 2,56 | 2,69 | 2,79% | 4.386,00 |
| 19.01.2026 | 2,62 | 2,63 | 2,60 | 2,62 | -0,57% | 13.030,00 |
| 16.01.2026 | 2,73 | 2,75 | 2,63 | 2,63 | -3,98% | 1.300,00 |
| 15.01.2026 | 2,76 | 2,77 | 2,69 | 2,74 | -0,44% | 5.750,00 |
| 14.01.2026 | 2,74 | 2,79 | 2,72 | 2,75 | 0,40% | 1.586,00 |
| 13.01.2026 | 2,74 | 2,79 | 2,73 | 2,74 | -0,07% | 18.720,00 |
| 12.01.2026 | 2,73 | 2,75 | 2,68 | 2,74 | 0,33% | 3.547,00 |
| 09.01.2026 | 2,67 | 2,75 | 2,65 | 2,73 | 2,28% | 3.050,00 |
| 08.01.2026 | 2,65 | 2,73 | 2,63 | 2,67 | 0,79% | - |
| 07.01.2026 | 2,72 | 2,75 | 2,59 | 2,65 | -2,29% | 26.460,00 |
| 06.01.2026 | 2,69 | 2,74 | 2,68 | 2,71 | 0,82% | 3.980,00 |
| 05.01.2026 | 2,67 | 2,76 | 2,66 | 2,69 | 1,09% | 7.480,00 |
| 02.01.2026 | 2,66 | 2,71 | 2,65 | 2,66 | 2,31% | 24.440,00 |
| 30.12.2025 | 2,60 | 2,60 | 2,59 | 2,60 | 0,12% | - |
| 29.12.2025 | 2,64 | 2,64 | 2,58 | 2,60 | 1,84% | 5.890,00 |
| 23.12.2025 | 2,67 | 2,68 | 2,50 | 2,55 | -4,99% | 16.850,00 |
| 22.12.2025 | 2,78 | 2,80 | 2,68 | 2,69 | -3,42% | 16.040,00 |
| 19.12.2025 | 2,77 | 2,87 | 2,77 | 2,78 | 0,62% | 21.278,00 |
| 18.12.2025 | 2,78 | 2,83 | 2,76 | 2,76 | -0,68% | 2.285,00 |
| 17.12.2025 | 2,79 | 2,87 | 2,78 | 2,78 | 0,00% | - |
| 16.12.2025 | 2,79 | 2,90 | 2,77 | 2,78 | -0,32% | 2.600,00 |
| 15.12.2025 | 2,74 | 2,79 | 2,71 | 2,79 | 1,94% | 400,00 |
| 12.12.2025 | 2,84 | 2,86 | 2,71 | 2,74 | -3,59% | 5.960,00 |
| 11.12.2025 | 2,89 | 2,90 | 2,84 | 2,84 | -1,56% | 800,00 |
| 10.12.2025 | 2,84 | 2,89 | 2,82 | 2,89 | 1,37% | 4.860,00 |
| 09.12.2025 | 2,87 | 2,89 | 2,83 | 2,85 | -1,11% | 4.123,00 |
| 08.12.2025 | 2,97 | 2,99 | 2,87 | 2,88 | -3,13% | 1.943,00 |
| 05.12.2025 | 2,91 | 3,02 | 2,91 | 2,97 | 1,78% | 5.000,00 |