2,330€
-1,69%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 2,36 | 2,38 | 2,36 | 2,37 | -0,84% | 8.789,00 |
| 22.07.2026 | 2,41 | 2,43 | 2,37 | 2,39 | 2,58% | 32.080,00 |
| 21.07.2026 | 2,38 | 2,41 | 2,31 | 2,33 | -2,51% | 5.461,00 |
| 20.07.2026 | 2,28 | 2,40 | 2,26 | 2,39 | 10,65% | 50.815,00 |
| 17.07.2026 | 2,16 | 2,18 | 2,16 | 2,16 | 4,35% | 1.170,00 |
| 16.07.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 0,00% | - |
| 15.07.2026 | 1,97 | 2,17 | 1,96 | 2,07 | 5,88% | 4.362,00 |
| 14.07.2026 | 1,96 | 1,97 | 1,96 | 1,96 | 0,77% | - |
| 13.07.2026 | 1,96 | 2,03 | 1,94 | 1,94 | -1,52% | 11.280,00 |
| 10.07.2026 | 1,87 | 1,99 | 1,87 | 1,97 | 6,49% | 1.054,00 |
| 09.07.2026 | 1,88 | 1,90 | 1,85 | 1,85 | -6,33% | 200,00 |
| 07.07.2026 | 1,97 | 1,98 | 1,95 | 1,98 | 0,00% | 38,00 |
| 06.07.2026 | 2,01 | 2,04 | 1,98 | 1,98 | -1,74% | 57,00 |
| 02.07.2026 | 2,00 | 2,10 | 1,98 | 2,01 | 9,84% | 9.424,00 |
| 01.07.2026 | 1,89 | 1,91 | 1,82 | 1,83 | -3,43% | 5.198,00 |
| 30.06.2026 | 1,72 | 1,92 | 1,71 | 1,90 | 12,13% | 78.951,00 |
| 29.06.2026 | 1,69 | 1,72 | 1,68 | 1,69 | 0,90% | 5.025,00 |
| 25.06.2026 | 1,72 | 1,75 | 1,66 | 1,68 | 0,90% | 7.093,00 |
| 23.06.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -0,90% | 104,00 |
| 22.06.2026 | 1,70 | 1,72 | 1,66 | 1,68 | -1,18% | 6.083,00 |
| 19.06.2026 | 1,70 | 1,71 | 1,69 | 1,70 | 0,89% | 2.600,00 |
| 18.06.2026 | 1,68 | 1,71 | 1,65 | 1,68 | -5,08% | 14.305,00 |
| 17.06.2026 | 1,79 | 1,80 | 1,77 | 1,77 | -1,12% | 341,00 |
| 15.06.2026 | 1,80 | 1,83 | 1,78 | 1,79 | 2,29% | 3.250,00 |
| 10.06.2026 | 1,74 | 1,77 | 1,72 | 1,75 | 3,55% | 301,00 |
| 08.06.2026 | 1,73 | 1,73 | 1,68 | 1,69 | -0,29% | 4.977,00 |
| 05.06.2026 | 1,62 | 1,70 | 1,60 | 1,70 | 4,95% | 15.929,00 |
| 04.06.2026 | 1,67 | 1,68 | 1,62 | 1,62 | -4,72% | 5.629,00 |
| 03.06.2026 | 1,74 | 1,77 | 1,70 | 1,70 | -5,04% | 7.123,00 |
| 02.06.2026 | 1,77 | 1,79 | 1,77 | 1,79 | 0,85% | - |
| 01.06.2026 | 1,84 | 1,95 | 1,75 | 1,77 | -8,05% | 33.361,00 |
| 29.05.2026 | 1,92 | 1,93 | 1,92 | 1,93 | 0,79% | - |
| 28.05.2026 | 1,86 | 1,93 | 1,82 | 1,91 | 7,61% | 44.197,00 |
| 25.05.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 1,14% | 1.100,00 |
| 22.05.2026 | 1,71 | 1,82 | 1,69 | 1,76 | 2,03% | 9.418,00 |
| 19.05.2026 | 1,73 | 1,77 | 1,70 | 1,72 | -3,10% | 34.427,00 |
| 15.05.2026 | 1,83 | 1,86 | 1,78 | 1,78 | -3,53% | 9.910,00 |
| 14.05.2026 | 1,89 | 1,91 | 1,84 | 1,84 | -2,65% | - |
| 13.05.2026 | 1,95 | 1,98 | 1,88 | 1,89 | -3,57% | 2.650,00 |
| 12.05.2026 | 1,98 | 2,00 | 1,93 | 1,96 | -12,89% | 2.573,00 |
| 07.05.2026 | 2,25 | 2,26 | 2,21 | 2,25 | -0,88% | 10.377,00 |
| 06.05.2026 | 2,13 | 2,27 | 2,05 | 2,27 | 3,65% | 9.253,00 |
| 05.05.2026 | 2,07 | 2,19 | 2,05 | 2,19 | 5,80% | 7.891,00 |
| 04.05.2026 | 2,11 | 2,15 | 2,04 | 2,07 | -1,90% | 9.211,00 |
| 30.04.2026 | 2,01 | 2,11 | 2,01 | 2,11 | 2,93% | 592,00 |
| 29.04.2026 | 2,10 | 2,15 | 2,05 | 2,05 | -2,84% | 10.800,00 |
| 28.04.2026 | 2,05 | 2,11 | 2,04 | 2,11 | 1,93% | 2.681,00 |
| 27.04.2026 | 2,05 | 2,08 | 2,03 | 2,07 | 4,02% | 5.100,00 |
| 24.04.2026 | 1,99 | 2,01 | 1,99 | 1,99 | -0,25% | 1.500,00 |
| 23.04.2026 | 1,99 | 2,03 | 1,94 | 2,00 | 0,76% | 4.000,00 |
| 22.04.2026 | 2,01 | 2,03 | 1,97 | 1,98 | -1,98% | 8.855,00 |
| 21.04.2026 | 2,01 | 2,05 | 1,98 | 2,02 | 1,51% | 11.020,00 |
| 20.04.2026 | 2,02 | 2,02 | 1,96 | 1,99 | 1,27% | 1.850,00 |
| 17.04.2026 | 1,97 | 1,99 | 1,95 | 1,97 | 0,77% | 5.506,00 |
| 16.04.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -1,02% | 6,00 |
| 15.04.2026 | 1,97 | 1,98 | 1,93 | 1,97 | 1,55% | 39.881,00 |
| 14.04.2026 | 1,94 | 1,95 | 1,90 | 1,94 | 0,78% | 7.704,00 |
| 13.04.2026 | 1,85 | 1,96 | 1,83 | 1,93 | 4,34% | 9.430,00 |
| 10.04.2026 | 1,79 | 1,85 | 1,79 | 1,85 | 2,79% | 48.397,00 |
| 09.04.2026 | 1,79 | 1,80 | 1,76 | 1,80 | 0,56% | 5.033,00 |
| 08.04.2026 | 1,83 | 1,91 | 1,78 | 1,79 | -1,65% | 19.583,00 |
| 07.04.2026 | 1,87 | 1,87 | 1,82 | 1,82 | 3,98% | 7.219,00 |
| 02.04.2026 | 1,75 | 1,76 | 1,71 | 1,75 | 1,07% | 7.989,00 |
| 01.04.2026 | 1,74 | 1,76 | 1,72 | 1,73 | -2,42% | 3.618,00 |
| 31.03.2026 | 1,78 | 1,80 | 1,71 | 1,77 | -0,30% | 6.723,00 |
| 30.03.2026 | 1,74 | 1,81 | 1,72 | 1,78 | -0,08% | 1.842,00 |
| 27.03.2026 | 1,77 | 1,79 | 1,74 | 1,78 | 1,09% | 11.764,00 |
| 26.03.2026 | 1,78 | 1,79 | 1,74 | 1,76 | -3,56% | 46.810,00 |
| 25.03.2026 | 1,80 | 1,84 | 1,78 | 1,82 | 1,46% | 2.618,00 |
| 24.03.2026 | 1,84 | 1,86 | 1,79 | 1,80 | -2,33% | 14.987,00 |
| 23.03.2026 | 1,84 | 1,90 | 1,83 | 1,84 | -0,43% | 6.340,00 |
| 20.03.2026 | 1,85 | 1,88 | 1,84 | 1,85 | -0,74% | 500,00 |
| 19.03.2026 | 1,88 | 1,89 | 1,83 | 1,86 | 0,98% | 10.141,00 |
| 18.03.2026 | 1,90 | 1,94 | 1,84 | 1,84 | -2,48% | 45.335,00 |
| 17.03.2026 | 1,91 | 1,96 | 1,88 | 1,89 | -2,06% | 13.132,00 |
| 16.03.2026 | 1,94 | 1,98 | 1,93 | 1,93 | -1,36% | 7.757,00 |
| 13.03.2026 | 1,96 | 2,00 | 1,93 | 1,96 | 0,07% | 50.879,00 |
| 12.03.2026 | 2,02 | 2,05 | 1,93 | 1,95 | -2,72% | 16.015,00 |
| 11.03.2026 | 2,01 | 2,04 | 1,97 | 2,01 | 0,56% | 8.319,00 |
| 10.03.2026 | 2,04 | 2,08 | 1,99 | 2,00 | 0,63% | 20.084,00 |
| 09.03.2026 | 2,04 | 2,10 | 1,95 | 1,99 | -3,97% | 34.681,00 |
| 06.03.2026 | 2,07 | 2,10 | 2,06 | 2,07 | -1,34% | 420,00 |
| 05.03.2026 | 2,09 | 2,15 | 2,08 | 2,10 | 0,19% | 6.310,00 |
| 04.03.2026 | 2,10 | 2,15 | 2,07 | 2,09 | -1,11% | 6.250,00 |
| 03.03.2026 | 2,10 | 2,12 | 2,06 | 2,12 | 0,71% | 61.284,00 |
| 02.03.2026 | 2,11 | 2,12 | 2,07 | 2,10 | -0,47% | 25.403,00 |
| 27.02.2026 | 2,23 | 2,25 | 2,11 | 2,11 | -5,88% | 4.014,00 |
| 26.02.2026 | 2,24 | 2,27 | 2,20 | 2,24 | -0,31% | 1.000,00 |
| 25.02.2026 | 2,26 | 2,28 | 2,22 | 2,25 | 0,51% | 10.101,00 |
| 24.02.2026 | 2,22 | 2,25 | 2,18 | 2,24 | 1,65% | 200,00 |
| 23.02.2026 | 2,27 | 2,30 | 2,20 | 2,20 | -3,03% | 32.815,00 |
| 20.02.2026 | 2,24 | 2,29 | 2,22 | 2,27 | 1,97% | 5.564,00 |
| 19.02.2026 | 2,23 | 2,24 | 2,20 | 2,23 | 2,74% | 2.331,00 |
| 18.02.2026 | 2,18 | 2,19 | 2,16 | 2,17 | 0,47% | 6.979,00 |
| 17.02.2026 | 2,12 | 2,18 | 2,11 | 2,16 | 1,47% | 4.215,00 |
| 16.02.2026 | 2,13 | 2,14 | 2,12 | 2,13 | 0,88% | 6.558,00 |
| 13.02.2026 | 2,11 | 2,12 | 2,11 | 2,11 | -1,44% | 250,00 |
| 12.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,92% | - |
| 11.02.2026 | 2,15 | 2,18 | 2,10 | 2,12 | -4,26% | 42.269,00 |
| 10.02.2026 | 2,15 | 2,24 | 2,14 | 2,21 | 5,55% | 9.305,00 |