8,980$
-1,54%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 9,08 | 9,10 | 8,97 | 8,98 | -1,54% | 5.073.277,00 |
| 08.10.2024 | 9,28 | 9,33 | 9,06 | 9,12 | -2,56% | 3.328.936,00 |
| 07.10.2024 | 9,54 | 9,56 | 9,29 | 9,36 | 4,12% | 5.042.272,00 |
| 04.10.2024 | 9,06 | 9,13 | 8,95 | 8,99 | 0,67% | 2.166.695,00 |
| 03.10.2024 | 9,00 | 9,02 | 8,87 | 8,93 | -1,76% | 3.480.518,00 |
| 02.10.2024 | 9,23 | 9,32 | 9,08 | 9,09 | -0,87% | 2.914.186,00 |
| 01.10.2024 | 9,35 | 9,43 | 9,15 | 9,17 | -2,34% | 3.415.840,00 |
| 30.09.2024 | 9,57 | 9,59 | 9,28 | 9,39 | -1,26% | 4.315.797,00 |
| 27.09.2024 | 9,55 | 9,70 | 9,49 | 9,51 | 0,32% | 4.997.975,00 |
| 26.09.2024 | 9,20 | 9,50 | 9,17 | 9,48 | 5,10% | 5.355.219,00 |
| 25.09.2024 | 9,30 | 9,32 | 9,00 | 9,02 | -2,91% | 4.227.639,00 |
| 24.09.2024 | 9,37 | 9,46 | 9,27 | 9,29 | 0,00% | 5.173.728,00 |
| 23.09.2024 | 9,15 | 9,39 | 9,15 | 9,29 | 1,09% | 3.055.714,00 |
| 20.09.2024 | 9,32 | 9,33 | 9,10 | 9,19 | -2,13% | 4.910.224,00 |
| 19.09.2024 | 9,46 | 9,52 | 9,34 | 9,39 | 1,40% | 2.491.766,00 |
| 18.09.2024 | 9,30 | 9,45 | 9,20 | 9,26 | 0,00% | 3.057.183,00 |
| 17.09.2024 | 9,35 | 9,35 | 9,22 | 9,26 | -0,43% | 2.101.575,00 |
| 16.09.2024 | 9,15 | 9,38 | 9,15 | 9,30 | 2,09% | 2.950.920,00 |
| 13.09.2024 | 8,96 | 9,20 | 8,91 | 9,11 | 2,13% | 4.849.223,00 |
| 12.09.2024 | 8,88 | 8,94 | 8,76 | 8,92 | 0,56% | 2.297.938,00 |
| 11.09.2024 | 8,82 | 8,90 | 8,67 | 8,87 | 0,45% | 2.428.375,00 |
| 10.09.2024 | 9,01 | 9,04 | 8,78 | 8,83 | -2,00% | 3.511.275,00 |
| 09.09.2024 | 8,98 | 9,09 | 8,85 | 9,01 | 0,22% | 3.489.769,00 |
| 06.09.2024 | 9,15 | 9,21 | 8,96 | 8,99 | -1,96% | 2.927.797,00 |
| 05.09.2024 | 9,36 | 9,41 | 9,13 | 9,17 | -2,03% | 2.719.473,00 |
| 04.09.2024 | 9,39 | 9,49 | 9,30 | 9,36 | -0,85% | 3.125.338,00 |
| 03.09.2024 | 9,27 | 9,55 | 9,22 | 9,44 | 0,64% | 3.736.491,00 |
| 30.08.2024 | 9,28 | 9,39 | 9,22 | 9,38 | 1,41% | 3.849.761,00 |
| 29.08.2024 | 9,56 | 9,58 | 9,24 | 9,25 | -2,43% | 3.797.580,00 |
| 28.08.2024 | 9,52 | 9,54 | 9,33 | 9,48 | -0,73% | 3.915.926,00 |
| 27.08.2024 | 9,59 | 9,64 | 9,43 | 9,55 | -1,14% | 3.978.351,00 |
| 26.08.2024 | 9,96 | 9,97 | 9,62 | 9,66 | -3,01% | 3.622.143,00 |
| 23.08.2024 | 10,09 | 10,09 | 9,85 | 9,96 | -0,60% | 4.377.892,00 |
| 22.08.2024 | 10,15 | 10,30 | 9,97 | 10,02 | -1,09% | 4.949.142,00 |
| 21.08.2024 | 9,60 | 10,20 | 9,57 | 10,13 | 6,30% | 9.102.596,00 |
| 20.08.2024 | 9,51 | 9,56 | 9,43 | 9,53 | -0,21% | 6.215.632,00 |
| 19.08.2024 | 9,66 | 9,71 | 9,55 | 9,55 | -0,83% | 5.761.329,00 |
| 16.08.2024 | 9,38 | 9,65 | 9,37 | 9,63 | 2,23% | 4.686.181,00 |
| 15.08.2024 | 9,20 | 9,50 | 9,18 | 9,42 | 4,09% | 6.951.535,00 |
| 14.08.2024 | 9,14 | 9,20 | 8,88 | 9,05 | -1,09% | 5.336.292,00 |
| 13.08.2024 | 8,94 | 9,18 | 8,85 | 9,15 | 3,27% | 4.061.244,00 |
| 12.08.2024 | 9,09 | 9,11 | 8,83 | 8,86 | -2,85% | 5.980.467,00 |
| 09.08.2024 | 9,20 | 9,32 | 9,11 | 9,12 | -2,04% | 4.276.151,00 |
| 08.08.2024 | 9,20 | 9,32 | 9,09 | 9,31 | 1,86% | 5.458.332,00 |
| 07.08.2024 | 9,42 | 9,53 | 9,14 | 9,14 | -1,61% | 3.625.001,00 |
| 06.08.2024 | 9,22 | 9,44 | 9,17 | 9,29 | 1,31% | 3.512.101,00 |
| 05.08.2024 | 8,96 | 9,24 | 8,79 | 9,17 | -2,86% | 3.862.170,00 |
| 02.08.2024 | 9,52 | 9,57 | 9,26 | 9,44 | -2,28% | 4.126.346,00 |
| 01.08.2024 | 9,96 | 9,98 | 9,56 | 9,66 | -2,91% | 3.418.111,00 |
| 31.07.2024 | 9,85 | 10,19 | 9,77 | 9,95 | 1,32% | 3.235.961,00 |
| 30.07.2024 | 9,89 | 9,93 | 9,66 | 9,82 | -1,50% | 2.597.835,00 |
| 29.07.2024 | 9,87 | 10,12 | 9,79 | 9,97 | 0,61% | 3.348.071,00 |
| 26.07.2024 | 9,80 | 9,91 | 9,71 | 9,91 | 2,27% | 3.743.613,00 |
| 25.07.2024 | 9,59 | 9,74 | 9,56 | 9,69 | 1,15% | 3.969.828,00 |
| 24.07.2024 | 9,90 | 9,94 | 9,48 | 9,58 | -3,72% | 5.216.315,00 |
| 23.07.2024 | 9,90 | 10,08 | 9,86 | 9,95 | -0,10% | 2.457.249,00 |
| 22.07.2024 | 10,02 | 10,03 | 9,82 | 9,96 | 0,00% | 2.896.731,00 |
| 19.07.2024 | 9,91 | 9,97 | 9,84 | 9,96 | 0,20% | 2.202.904,00 |
| 18.07.2024 | 10,12 | 10,15 | 9,93 | 9,94 | -1,29% | 4.396.331,00 |
| 17.07.2024 | 10,07 | 10,15 | 10,01 | 10,07 | -0,59% | 3.914.014,00 |
| 16.07.2024 | 10,29 | 10,30 | 10,09 | 10,13 | -0,98% | 2.813.229,00 |
| 15.07.2024 | 10,39 | 10,46 | 10,19 | 10,23 | -2,01% | 4.216.445,00 |
| 12.07.2024 | 10,19 | 10,54 | 10,19 | 10,44 | 3,57% | 4.487.157,00 |
| 11.07.2024 | 10,03 | 10,09 | 9,93 | 10,08 | 2,13% | 3.359.731,00 |
| 10.07.2024 | 9,85 | 9,99 | 9,85 | 9,87 | -0,30% | 1.971.480,00 |
| 09.07.2024 | 9,88 | 9,97 | 9,85 | 9,90 | -0,60% | 2.039.649,00 |
| 08.07.2024 | 9,88 | 10,00 | 9,83 | 9,96 | 1,53% | 2.580.065,00 |
| 05.07.2024 | 9,69 | 9,85 | 9,69 | 9,81 | 0,82% | 3.720.717,00 |
| 03.07.2024 | 9,78 | 9,87 | 9,72 | 9,73 | -0,31% | 1.037.399,00 |
| 02.07.2024 | 9,77 | 9,82 | 9,68 | 9,76 | 0,00% | 3.552.290,00 |
| 01.07.2024 | 10,08 | 10,16 | 9,70 | 9,76 | -2,59% | 3.330.913,00 |
| 28.06.2024 | 10,08 | 10,09 | 9,81 | 10,02 | -0,20% | 4.171.136,00 |
| 27.06.2024 | 10,06 | 10,07 | 9,86 | 10,04 | -0,50% | 2.831.095,00 |
| 26.06.2024 | 9,97 | 10,12 | 9,94 | 10,09 | 0,40% | 1.962.104,00 |
| 25.06.2024 | 10,05 | 10,14 | 10,01 | 10,05 | -0,79% | 3.075.515,00 |
| 24.06.2024 | 9,94 | 10,15 | 9,91 | 10,13 | 2,01% | 3.269.622,00 |
| 21.06.2024 | 9,90 | 9,97 | 9,84 | 9,93 | 0,61% | 6.559.046,00 |
| 20.06.2024 | 9,75 | 9,88 | 9,69 | 9,87 | 1,02% | 3.903.187,00 |
| 18.06.2024 | 9,77 | 9,85 | 9,72 | 9,77 | -0,41% | 4.186.458,00 |
| 17.06.2024 | 9,80 | 9,93 | 9,72 | 9,81 | -0,41% | 4.592.864,00 |
| 14.06.2024 | 9,86 | 9,89 | 9,73 | 9,85 | -1,10% | 3.066.504,00 |
| 13.06.2024 | 10,02 | 10,09 | 9,84 | 9,96 | -0,60% | 4.036.569,00 |
| 12.06.2024 | 10,07 | 10,10 | 9,93 | 10,02 | 1,42% | 3.146.805,00 |
| 11.06.2024 | 9,77 | 9,92 | 9,70 | 9,88 | 0,41% | 3.286.754,00 |
| 10.06.2024 | 9,84 | 9,91 | 9,77 | 9,84 | -1,80% | 4.266.208,00 |
| 07.06.2024 | 10,08 | 10,22 | 9,98 | 10,02 | -1,76% | 2.664.364,00 |
| 06.06.2024 | 10,11 | 10,42 | 10,08 | 10,20 | 0,89% | 4.377.574,00 |
| 05.06.2024 | 10,08 | 10,19 | 9,99 | 10,11 | 1,00% | 3.074.423,00 |
| 04.06.2024 | 10,15 | 10,21 | 9,95 | 10,01 | -1,86% | 2.751.820,00 |
| 03.06.2024 | 10,43 | 10,45 | 10,14 | 10,20 | -1,54% | 3.225.001,00 |
| 31.05.2024 | 10,24 | 10,39 | 10,19 | 10,36 | 1,67% | 4.142.515,00 |
| 30.05.2024 | 10,25 | 10,28 | 10,14 | 10,19 | -0,29% | 2.832.804,00 |
| 29.05.2024 | 10,55 | 10,59 | 10,19 | 10,22 | -4,58% | 4.462.503,00 |
| 28.05.2024 | 10,55 | 10,80 | 10,52 | 10,71 | 1,52% | 6.050.218,00 |
| 24.05.2024 | 10,44 | 10,56 | 10,39 | 10,55 | 1,25% | 2.974.873,00 |
| 23.05.2024 | 10,36 | 10,69 | 10,31 | 10,42 | 0,58% | 3.595.632,00 |
| 22.05.2024 | 10,43 | 10,69 | 10,34 | 10,36 | -1,24% | 4.389.545,00 |
| 21.05.2024 | 10,49 | 10,57 | 10,39 | 10,49 | 0,29% | 3.459.059,00 |
| 20.05.2024 | 10,67 | 10,68 | 10,41 | 10,46 | -1,88% | 3.822.699,00 |
| 17.05.2024 | 10,97 | 10,97 | 10,64 | 10,66 | -2,91% | 3.114.063,00 |