4,160$
1,71%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 4,10 | 4,24 | 4,08 | 4,16 | 1,71% | 5.497.894,00 |
| 12.09.2025 | 4,10 | 4,16 | 4,06 | 4,09 | -0,97% | 4.365.093,00 |
| 11.09.2025 | 4,03 | 4,16 | 4,02 | 4,13 | 2,74% | 6.259.923,00 |
| 10.09.2025 | 4,13 | 4,19 | 4,02 | 4,02 | -5,41% | 6.243.223,00 |
| 09.09.2025 | 4,28 | 4,33 | 4,23 | 4,25 | -1,62% | 4.700.714,00 |
| 08.09.2025 | 4,36 | 4,37 | 4,24 | 4,32 | -1,14% | 8.120.572,00 |
| 05.09.2025 | 4,39 | 4,53 | 4,34 | 4,37 | -0,23% | 9.748.322,00 |
| 04.09.2025 | 4,39 | 4,40 | 4,27 | 4,38 | 1,15% | 8.020.748,00 |
| 03.09.2025 | 4,32 | 4,38 | 4,27 | 4,33 | -0,23% | 8.093.106,00 |
| 02.09.2025 | 4,21 | 4,35 | 4,17 | 4,34 | 1,40% | 10.391.446,00 |
| 29.08.2025 | 4,35 | 4,39 | 4,24 | 4,28 | -1,15% | 12.848.702,00 |
| 28.08.2025 | 4,19 | 4,35 | 4,11 | 4,33 | 3,10% | 15.079.129,00 |
| 27.08.2025 | 3,87 | 4,23 | 3,85 | 4,20 | 13,82% | 31.740.767,00 |
| 26.08.2025 | 3,85 | 3,86 | 3,67 | 3,69 | -3,15% | 13.967.568,00 |
| 25.08.2025 | 4,01 | 4,03 | 3,80 | 3,81 | -3,05% | 15.898.237,00 |
| 22.08.2025 | 3,84 | 4,03 | 3,82 | 3,93 | 3,15% | 20.588.500,00 |
| 21.08.2025 | 3,80 | 3,96 | 3,75 | 3,81 | -21,60% | 44.579.174,00 |
| 20.08.2025 | 4,87 | 4,94 | 4,78 | 4,86 | -0,61% | 18.995.339,00 |
| 19.08.2025 | 5,01 | 5,03 | 4,88 | 4,89 | -1,81% | 7.935.278,00 |
| 18.08.2025 | 4,97 | 5,03 | 4,90 | 4,98 | 1,22% | 8.457.350,00 |
| 15.08.2025 | 5,04 | 5,08 | 4,90 | 4,92 | -1,40% | 5.334.000,00 |
| 14.08.2025 | 4,95 | 5,03 | 4,84 | 4,99 | -1,58% | 5.583.732,00 |
| 13.08.2025 | 4,86 | 5,07 | 4,83 | 5,07 | 4,54% | 5.998.519,00 |
| 12.08.2025 | 4,74 | 4,90 | 4,72 | 4,85 | 2,75% | 4.391.896,00 |
| 11.08.2025 | 4,75 | 4,78 | 4,67 | 4,72 | -0,42% | 4.714.166,00 |
| 08.08.2025 | 4,78 | 4,83 | 4,73 | 4,74 | -1,25% | 4.554.371,00 |
| 07.08.2025 | 4,94 | 4,94 | 4,77 | 4,80 | -2,04% | 4.204.301,00 |
| 06.08.2025 | 4,81 | 4,98 | 4,80 | 4,90 | 2,73% | 8.104.666,00 |
| 05.08.2025 | 4,78 | 4,80 | 4,71 | 4,77 | 0,21% | 4.907.054,00 |
| 04.08.2025 | 4,74 | 4,76 | 4,70 | 4,76 | 0,63% | 4.821.159,00 |
| 01.08.2025 | 4,81 | 4,82 | 4,66 | 4,73 | -2,47% | 6.688.968,00 |
| 31.07.2025 | 4,94 | 4,97 | 4,83 | 4,85 | -2,81% | 6.186.622,00 |
| 30.07.2025 | 5,14 | 5,15 | 4,94 | 4,99 | -1,96% | 4.594.529,00 |
| 29.07.2025 | 5,13 | 5,14 | 5,01 | 5,09 | -1,17% | 4.744.734,00 |
| 28.07.2025 | 5,10 | 5,18 | 5,04 | 5,15 | 0,59% | 6.135.274,00 |
| 25.07.2025 | 4,98 | 5,12 | 4,95 | 5,12 | 3,43% | 6.675.155,00 |
| 24.07.2025 | 5,08 | 5,08 | 4,89 | 4,95 | -2,75% | 6.258.531,00 |
| 23.07.2025 | 5,11 | 5,15 | 5,04 | 5,09 | 1,60% | 6.793.063,00 |
| 22.07.2025 | 4,81 | 5,07 | 4,81 | 5,01 | 5,03% | 14.982.543,00 |
| 21.07.2025 | 4,93 | 4,95 | 4,77 | 4,77 | -3,05% | 6.023.805,00 |
| 18.07.2025 | 4,98 | 4,99 | 4,85 | 4,92 | -0,40% | 5.795.896,00 |
| 17.07.2025 | 4,96 | 5,01 | 4,90 | 4,94 | -0,40% | 4.919.042,00 |
| 16.07.2025 | 4,95 | 5,03 | 4,86 | 4,96 | 0,81% | 7.829.001,00 |
| 15.07.2025 | 5,04 | 5,08 | 4,91 | 4,92 | -2,19% | 8.509.456,00 |
| 14.07.2025 | 5,04 | 5,05 | 4,90 | 5,03 | -0,59% | 7.020.272,00 |
| 11.07.2025 | 5,08 | 5,13 | 5,01 | 5,06 | -1,17% | 6.764.573,00 |
| 10.07.2025 | 4,98 | 5,33 | 4,97 | 5,12 | 3,02% | 9.610.747,00 |
| 09.07.2025 | 4,94 | 5,01 | 4,86 | 4,97 | 0,61% | 6.677.319,00 |
| 08.07.2025 | 4,96 | 5,06 | 4,91 | 4,94 | -0,40% | 8.335.849,00 |
| 07.07.2025 | 5,05 | 5,14 | 4,95 | 4,96 | -2,55% | 10.202.096,00 |
| 03.07.2025 | 5,12 | 5,14 | 5,04 | 5,09 | 0,00% | 7.215.772,00 |
| 02.07.2025 | 4,93 | 5,10 | 4,87 | 5,09 | 3,67% | 12.328.711,00 |
| 01.07.2025 | 4,64 | 5,08 | 4,64 | 4,91 | 5,59% | 13.939.061,00 |
| 30.06.2025 | 4,62 | 4,66 | 4,60 | 4,65 | 0,87% | 6.147.766,00 |
| 27.06.2025 | 4,63 | 4,68 | 4,56 | 4,61 | 0,22% | 9.629.370,00 |
| 26.06.2025 | 4,68 | 4,69 | 4,59 | 4,60 | -0,86% | 6.423.972,00 |
| 25.06.2025 | 4,71 | 4,71 | 4,62 | 4,64 | -1,49% | 6.303.410,00 |
| 24.06.2025 | 4,90 | 4,90 | 4,70 | 4,71 | -2,28% | 6.623.602,00 |
| 23.06.2025 | 4,73 | 4,84 | 4,69 | 4,82 | 1,05% | 8.266.499,00 |
| 20.06.2025 | 4,81 | 4,85 | 4,74 | 4,77 | -0,42% | 9.054.346,00 |
| 18.06.2025 | 4,92 | 4,95 | 4,79 | 4,79 | -3,04% | 10.168.385,00 |
| 17.06.2025 | 4,98 | 5,05 | 4,81 | 4,94 | -2,18% | 16.553.974,00 |
| 16.06.2025 | 4,80 | 5,34 | 4,78 | 5,05 | 6,77% | 26.611.907,00 |
| 13.06.2025 | 4,97 | 5,02 | 4,73 | 4,73 | -5,96% | 9.799.340,00 |
| 12.06.2025 | 5,02 | 5,09 | 4,99 | 5,03 | -0,79% | 10.104.010,00 |
| 11.06.2025 | 5,17 | 5,27 | 5,07 | 5,07 | -1,36% | 7.834.986,00 |
| 10.06.2025 | 5,03 | 5,21 | 5,02 | 5,14 | 2,59% | 8.393.098,00 |
| 09.06.2025 | 5,08 | 5,12 | 4,96 | 5,01 | -0,20% | 8.506.867,00 |
| 06.06.2025 | 4,95 | 5,03 | 4,90 | 5,02 | 2,66% | 7.884.593,00 |
| 05.06.2025 | 4,97 | 5,02 | 4,87 | 4,89 | -1,81% | 5.971.135,00 |
| 04.06.2025 | 4,99 | 5,05 | 4,96 | 4,98 | 0,20% | 5.363.488,00 |
| 03.06.2025 | 4,88 | 5,00 | 4,74 | 4,97 | 2,05% | 6.604.013,00 |
| 02.06.2025 | 4,90 | 4,90 | 4,79 | 4,87 | -1,22% | 7.021.997,00 |
| 30.05.2025 | 4,96 | 4,99 | 4,88 | 4,93 | -1,20% | 8.171.730,00 |
| 29.05.2025 | 4,81 | 5,00 | 4,80 | 4,99 | 4,61% | 5.754.798,00 |
| 28.05.2025 | 4,89 | 4,90 | 4,76 | 4,77 | -2,05% | 4.679.947,00 |
| 27.05.2025 | 4,87 | 4,90 | 4,82 | 4,87 | 1,88% | 8.124.573,00 |
| 23.05.2025 | 4,81 | 4,83 | 4,67 | 4,78 | -3,04% | 12.290.183,00 |
| 22.05.2025 | 4,89 | 4,97 | 4,80 | 4,93 | 1,44% | 8.892.396,00 |
| 21.05.2025 | 4,97 | 5,00 | 4,85 | 4,86 | -3,76% | 7.036.230,00 |
| 20.05.2025 | 5,06 | 5,18 | 5,00 | 5,05 | 0,40% | 6.555.288,00 |
| 19.05.2025 | 4,98 | 5,05 | 4,96 | 5,03 | -0,40% | 6.307.404,00 |
| 16.05.2025 | 5,00 | 5,07 | 4,98 | 5,05 | 0,40% | 4.648.178,00 |
| 15.05.2025 | 5,03 | 5,07 | 4,97 | 5,03 | -0,59% | 6.672.287,00 |
| 14.05.2025 | 5,07 | 5,13 | 5,03 | 5,06 | -0,39% | 8.243.619,00 |
| 13.05.2025 | 4,98 | 5,09 | 4,94 | 5,08 | 1,40% | 9.201.894,00 |
| 12.05.2025 | 4,90 | 5,10 | 4,90 | 5,01 | 6,82% | 11.054.885,00 |
| 09.05.2025 | 4,81 | 4,89 | 4,66 | 4,69 | -2,70% | 8.304.248,00 |
| 08.05.2025 | 4,62 | 4,89 | 4,58 | 4,82 | 5,47% | 11.113.922,00 |
| 07.05.2025 | 4,77 | 4,89 | 4,46 | 4,57 | -11,61% | 18.418.819,00 |
| 06.05.2025 | 5,11 | 5,22 | 5,09 | 5,17 | 0,19% | 6.753.821,00 |
| 05.05.2025 | 5,17 | 5,22 | 5,12 | 5,16 | -0,19% | 5.550.820,00 |
| 02.05.2025 | 5,09 | 5,22 | 5,05 | 5,17 | 2,99% | 7.418.691,00 |
| 01.05.2025 | 5,03 | 5,09 | 4,95 | 5,02 | -0,59% | 6.431.300,00 |
| 30.04.2025 | 4,96 | 5,06 | 4,92 | 5,05 | 0,60% | 6.208.810,00 |
| 29.04.2025 | 4,95 | 5,05 | 4,93 | 5,02 | 0,80% | 4.168.734,00 |
| 28.04.2025 | 4,98 | 5,05 | 4,92 | 4,98 | 0,20% | 5.868.937,00 |
| 25.04.2025 | 4,99 | 5,03 | 4,92 | 4,97 | -1,39% | 5.509.405,00 |
| 24.04.2025 | 4,90 | 5,04 | 4,85 | 5,04 | 2,23% | 9.336.012,00 |
| 23.04.2025 | 4,99 | 5,13 | 4,87 | 4,93 | 2,28% | 7.753.346,00 |