3,230$
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 3,22 | 3,28 | 3,19 | 3,23 | 0,00% | 4.068.546,00 |
| 23.10.2026 | 3,22 | 3,24 | 3,15 | 3,23 | 0,62% | 4.024.022,00 |
| 22.10.2026 | 3,06 | 3,22 | 3,06 | 3,21 | 5,25% | 8.573.932,00 |
| 21.10.2026 | 3,20 | 3,24 | 3,00 | 3,05 | -5,28% | 6.353.480,00 |
| 20.10.2026 | 3,20 | 3,23 | 3,14 | 3,22 | 0,94% | 4.717.722,00 |
| 19.10.2026 | 3,18 | 3,19 | 3,11 | 3,19 | -0,31% | 3.472.274,00 |
| 16.10.2026 | 3,23 | 3,28 | 3,17 | 3,20 | 0,31% | 5.015.536,00 |
| 15.10.2026 | 2,98 | 3,23 | 2,98 | 3,19 | 8,50% | 7.680.503,00 |
| 14.10.2026 | 2,94 | 2,98 | 2,89 | 2,94 | -0,34% | 3.820.729,00 |
| 13.10.2026 | 2,94 | 2,99 | 2,91 | 2,95 | 1,37% | 4.029.899,00 |
| 12.10.2026 | 2,84 | 2,96 | 2,80 | 2,91 | 2,11% | 3.155.117,00 |
| 09.10.2026 | 2,81 | 2,86 | 2,78 | 2,85 | 2,15% | 3.913.655,00 |
| 08.10.2026 | 2,78 | 2,81 | 2,74 | 2,79 | -0,36% | 6.971.203,00 |
| 07.10.2026 | 2,77 | 2,83 | 2,76 | 2,80 | 0,36% | 3.288.193,00 |
| 06.10.2026 | 2,76 | 2,86 | 2,75 | 2,79 | 2,57% | 5.066.011,00 |
| 05.10.2026 | 2,66 | 2,77 | 2,65 | 2,72 | 2,26% | 5.205.994,00 |
| 02.10.2026 | 2,69 | 2,72 | 2,63 | 2,66 | 0,38% | 4.209.027,00 |
| 01.10.2026 | 2,60 | 2,67 | 2,57 | 2,65 | 1,53% | 7.312.142,00 |
| 30.09.2026 | 2,73 | 2,76 | 2,60 | 2,61 | -2,97% | 6.402.803,00 |
| 29.09.2026 | 2,67 | 2,70 | 2,63 | 2,69 | 0,37% | 4.976.582,00 |
| 28.09.2026 | 2,62 | 2,71 | 2,57 | 2,68 | 1,13% | 4.008.067,00 |
| 25.09.2026 | 2,62 | 2,67 | 2,59 | 2,65 | 0,76% | 3.895.048,00 |
| 24.09.2026 | 2,63 | 2,68 | 2,60 | 2,63 | -0,38% | 4.867.825,00 |
| 23.09.2026 | 2,65 | 2,69 | 2,61 | 2,64 | -1,12% | 4.393.078,00 |
| 22.09.2026 | 2,58 | 2,69 | 2,53 | 2,67 | 6,37% | 5.199.879,00 |
| 21.09.2026 | 2,45 | 2,52 | 2,40 | 2,51 | 3,29% | 4.795.932,00 |
| 18.09.2026 | 2,43 | 2,47 | 2,41 | 2,43 | -1,22% | 8.927.421,00 |
| 17.09.2026 | 2,67 | 2,70 | 2,46 | 2,46 | -6,46% | 5.769.943,00 |
| 16.09.2026 | 2,66 | 2,68 | 2,60 | 2,63 | -0,75% | 5.826.070,00 |
| 15.09.2026 | 2,70 | 2,70 | 2,65 | 2,65 | -2,57% | 4.991.958,00 |
| 14.09.2026 | 2,72 | 2,76 | 2,68 | 2,72 | 0,74% | 4.572.156,00 |
| 11.09.2026 | 2,67 | 2,70 | 2,63 | 2,70 | 2,66% | 3.108.478,00 |
| 10.09.2026 | 2,67 | 2,70 | 2,62 | 2,63 | -2,23% | 5.982.085,00 |
| 09.09.2026 | 2,72 | 2,72 | 2,64 | 2,69 | -2,54% | 5.970.339,00 |
| 08.09.2026 | 2,92 | 2,94 | 2,70 | 2,76 | -5,80% | 3.852.979,00 |
| 04.09.2026 | 2,91 | 2,98 | 2,86 | 2,93 | 0,00% | 4.866.073,00 |
| 03.09.2026 | 2,92 | 2,96 | 2,88 | 2,93 | 1,03% | 4.785.145,00 |
| 02.09.2026 | 2,83 | 2,98 | 2,83 | 2,90 | 2,11% | 5.866.891,00 |
| 01.09.2026 | 2,81 | 2,89 | 2,79 | 2,84 | -0,35% | 5.104.528,00 |
| 31.08.2026 | 2,83 | 2,87 | 2,76 | 2,85 | 0,00% | 5.429.743,00 |
| 28.08.2026 | 2,82 | 2,88 | 2,77 | 2,85 | 3,26% | 6.439.025,00 |
| 27.08.2026 | 2,70 | 2,82 | 2,70 | 2,76 | 0,73% | 6.983.416,00 |
| 26.08.2026 | 2,67 | 2,77 | 2,64 | 2,74 | 2,62% | 5.749.031,00 |
| 25.08.2026 | 2,75 | 2,79 | 2,64 | 2,67 | -4,30% | 8.239.842,00 |
| 24.08.2026 | 2,69 | 2,83 | 2,67 | 2,79 | 1,82% | 6.505.931,00 |
| 21.08.2026 | 2,71 | 2,76 | 2,60 | 2,74 | -0,36% | 9.611.286,00 |
| 20.08.2026 | 2,55 | 2,86 | 2,51 | 2,75 | -9,24% | 14.016.389,00 |
| 19.08.2026 | 2,79 | 3,09 | 2,79 | 3,03 | 10,58% | 15.088.860,00 |
| 18.08.2026 | 2,69 | 2,77 | 2,65 | 2,74 | 2,62% | 5.313.624,00 |
| 17.08.2026 | 2,82 | 2,85 | 2,65 | 2,67 | -6,32% | 8.160.157,00 |
| 14.08.2026 | 2,74 | 2,87 | 2,74 | 2,85 | 3,64% | 7.080.993,00 |
| 13.08.2026 | 2,80 | 2,82 | 2,75 | 2,75 | -0,36% | 4.458.131,00 |
| 12.08.2026 | 2,82 | 2,82 | 2,72 | 2,76 | -2,13% | 4.175.122,00 |
| 11.08.2026 | 2,83 | 2,88 | 2,77 | 2,82 | -1,05% | 5.793.619,00 |
| 10.08.2026 | 2,79 | 2,88 | 2,74 | 2,85 | 1,06% | 5.112.158,00 |
| 07.08.2026 | 2,73 | 2,84 | 2,73 | 2,82 | 3,68% | 6.732.780,00 |
| 06.08.2026 | 2,84 | 2,87 | 2,69 | 2,72 | -3,89% | 9.325.921,00 |
| 05.08.2026 | 2,93 | 2,93 | 2,81 | 2,83 | -2,75% | 6.133.263,00 |
| 04.08.2026 | 2,76 | 2,96 | 2,76 | 2,91 | 4,30% | 11.855.419,00 |
| 03.08.2026 | 2,80 | 2,91 | 2,78 | 2,79 | 1,45% | 16.130.734,00 |
| 31.07.2026 | 2,67 | 2,76 | 2,66 | 2,75 | 2,23% | 10.223.561,00 |
| 30.07.2026 | 2,66 | 2,71 | 2,64 | 2,69 | -1,47% | 6.275.863,00 |
| 29.07.2026 | 2,73 | 2,79 | 2,64 | 2,73 | -1,80% | 8.128.084,00 |
| 28.07.2026 | 2,75 | 2,85 | 2,70 | 2,78 | 2,21% | 7.670.165,00 |
| 27.07.2026 | 2,68 | 2,73 | 2,64 | 2,72 | 2,64% | 6.645.639,00 |
| 24.07.2026 | 2,57 | 2,68 | 2,57 | 2,65 | 1,92% | 10.150.959,00 |
| 23.07.2026 | 2,68 | 2,69 | 2,48 | 2,60 | -4,76% | 14.848.356,00 |
| 22.07.2026 | 2,77 | 2,79 | 2,67 | 2,73 | -0,73% | 8.805.838,00 |
| 21.07.2026 | 2,66 | 2,76 | 2,64 | 2,75 | 1,85% | 9.163.764,00 |
| 20.07.2026 | 2,59 | 2,76 | 2,58 | 2,70 | 3,45% | 10.934.213,00 |
| 17.07.2026 | 2,49 | 2,64 | 2,48 | 2,61 | 4,82% | 11.734.696,00 |
| 16.07.2026 | 2,42 | 2,53 | 2,41 | 2,49 | 5,06% | 9.497.681,00 |
| 15.07.2026 | 2,26 | 2,50 | 2,25 | 2,37 | 5,33% | 13.516.004,00 |
| 14.07.2026 | 2,23 | 2,31 | 2,22 | 2,25 | 0,45% | 7.112.905,00 |
| 13.07.2026 | 2,24 | 2,33 | 2,20 | 2,24 | 0,00% | 7.898.833,00 |
| 10.07.2026 | 2,17 | 2,28 | 2,15 | 2,24 | 5,16% | 7.460.704,00 |
| 09.07.2026 | 2,10 | 2,17 | 2,08 | 2,13 | -0,47% | 9.524.527,00 |
| 08.07.2026 | 2,24 | 2,24 | 2,12 | 2,14 | -4,04% | 9.602.217,00 |
| 07.07.2026 | 2,26 | 2,35 | 2,22 | 2,23 | -0,89% | 7.819.296,00 |
| 06.07.2026 | 2,29 | 2,32 | 2,13 | 2,25 | -2,17% | 12.871.540,00 |
| 02.07.2026 | 2,30 | 2,40 | 2,29 | 2,30 | 0,88% | 16.109.899,00 |
| 01.07.2026 | 2,13 | 2,31 | 2,12 | 2,28 | 5,56% | 17.448.643,00 |
| 30.06.2026 | 1,95 | 2,20 | 1,95 | 2,16 | 10,20% | 26.100.249,00 |
| 29.06.2026 | 1,93 | 1,98 | 1,82 | 1,96 | 2,08% | 15.837.555,00 |
| 26.06.2026 | 1,88 | 1,94 | 1,87 | 1,92 | 2,13% | 58.608.169,00 |
| 25.06.2026 | 1,93 | 2,00 | 1,87 | 1,88 | -3,59% | 15.449.243,00 |
| 24.06.2026 | 1,98 | 2,03 | 1,93 | 1,95 | -0,51% | 10.276.764,00 |
| 23.06.2026 | 1,89 | 1,98 | 1,88 | 1,96 | 2,62% | 13.578.547,00 |
| 22.06.2026 | 1,95 | 1,96 | 1,88 | 1,91 | -2,05% | 16.021.161,00 |
| 18.06.2026 | 1,91 | 1,96 | 1,89 | 1,95 | 2,63% | 73.242.328,00 |
| 17.06.2026 | 2,06 | 2,08 | 1,90 | 1,90 | -8,21% | 11.587.570,00 |
| 16.06.2026 | 2,04 | 2,10 | 2,03 | 2,07 | 0,98% | 9.596.128,00 |
| 15.06.2026 | 2,10 | 2,14 | 2,03 | 2,05 | -0,97% | 6.902.781,00 |
| 12.06.2026 | 2,05 | 2,10 | 2,03 | 2,07 | 1,97% | 8.214.134,00 |
| 11.06.2026 | 1,99 | 2,05 | 1,95 | 2,03 | 2,01% | 8.653.889,00 |
| 10.06.2026 | 2,03 | 2,05 | 1,98 | 1,99 | -1,00% | 9.287.912,00 |
| 09.06.2026 | 1,96 | 2,07 | 1,96 | 2,01 | 3,61% | 8.648.780,00 |
| 08.06.2026 | 1,99 | 2,03 | 1,93 | 1,94 | -1,02% | 8.681.068,00 |
| 05.06.2026 | 1,87 | 1,98 | 1,87 | 1,96 | 5,95% | 12.337.383,00 |
| 04.06.2026 | 1,94 | 1,96 | 1,84 | 1,85 | -2,63% | 12.034.597,00 |