2,130€
-0,47%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2026 | 2,26 | 2,29 | 2,09 | 2,10 | -9,09% | 115.732,00 |
| 06.02.2026 | 2,39 | 2,52 | 2,07 | 2,31 | -13,65% | 138.540,00 |
| 05.02.2026 | 2,92 | 2,93 | 2,62 | 2,67 | -1,44% | 24.354,00 |
| 04.02.2026 | 2,71 | 2,71 | 2,69 | 2,71 | -2,45% | 300,00 |
| 03.02.2026 | 2,78 | 2,79 | 2,76 | 2,78 | 2,68% | 2.815,00 |
| 02.02.2026 | 2,65 | 2,81 | 2,65 | 2,70 | 2,28% | 2.322,00 |
| 30.01.2026 | 2,59 | 2,65 | 2,59 | 2,64 | 2,11% | 3.470,00 |
| 29.01.2026 | 2,61 | 2,65 | 2,57 | 2,59 | -1,42% | 13.794,00 |
| 28.01.2026 | 2,63 | 2,66 | 2,62 | 2,63 | 0,21% | 9.638,00 |
| 27.01.2026 | 2,71 | 2,72 | 2,62 | 2,62 | -4,19% | 2.052,00 |
| 26.01.2026 | 2,83 | 2,85 | 2,72 | 2,74 | -3,90% | 7.636,00 |
| 23.01.2026 | 2,81 | 2,88 | 2,80 | 2,85 | 1,50% | 24.499,00 |
| 22.01.2026 | 2,79 | 2,91 | 2,78 | 2,80 | 4,54% | 8.879,00 |
| 21.01.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,05% | - |
| 20.01.2026 | 2,61 | 2,68 | 2,57 | 2,68 | 2,65% | 1.300,00 |
| 19.01.2026 | 2,63 | 2,63 | 2,61 | 2,61 | -0,51% | 4.034,00 |
| 16.01.2026 | 2,76 | 2,76 | 2,63 | 2,63 | -5,07% | 8.323,00 |
| 15.01.2026 | 2,76 | 2,77 | 2,75 | 2,77 | 0,58% | 6.410,00 |
| 14.01.2026 | 2,73 | 2,80 | 2,73 | 2,75 | 0,35% | 5.252,00 |
| 13.01.2026 | 2,74 | 2,78 | 2,74 | 2,74 | 0,51% | 1.647,00 |
| 12.01.2026 | 2,73 | 2,73 | 2,67 | 2,73 | 1,47% | 7.245,00 |
| 09.01.2026 | 2,68 | 2,72 | 2,67 | 2,69 | 0,61% | 16.331,00 |
| 08.01.2026 | 2,64 | 2,73 | 2,62 | 2,67 | 0,91% | 13.675,00 |
| 07.01.2026 | 2,73 | 2,76 | 2,59 | 2,65 | -1,34% | 50.357,00 |
| 06.01.2026 | 2,68 | 2,69 | 2,68 | 2,69 | 0,15% | - |
| 05.01.2026 | 2,68 | 2,73 | 2,67 | 2,68 | 0,22% | 4.950,00 |
| 02.01.2026 | 2,64 | 2,68 | 2,64 | 2,68 | 3,21% | - |
| 30.12.2025 | 2,60 | 2,61 | 2,58 | 2,59 | -0,23% | 4.063,00 |
| 29.12.2025 | 2,65 | 2,66 | 2,59 | 2,60 | 1,93% | 25.773,00 |
| 23.12.2025 | 2,66 | 2,69 | 2,51 | 2,55 | -4,73% | 60.969,00 |
| 22.12.2025 | 2,78 | 2,80 | 2,68 | 2,68 | -4,03% | 24.553,00 |
| 19.12.2025 | 2,80 | 2,85 | 2,77 | 2,79 | 0,08% | 19.238,00 |
| 18.12.2025 | 2,77 | 2,82 | 2,77 | 2,79 | -0,11% | - |
| 17.12.2025 | 2,79 | 2,82 | 2,79 | 2,79 | 0,13% | - |
| 16.12.2025 | 2,78 | 2,88 | 2,78 | 2,79 | 0,52% | 9.759,00 |
| 15.12.2025 | 2,74 | 2,78 | 2,74 | 2,77 | 1,48% | 8.913,00 |
| 12.12.2025 | 2,85 | 2,89 | 2,71 | 2,73 | -4,48% | 40.511,00 |
| 11.12.2025 | 2,87 | 3,09 | 2,83 | 2,86 | -1,00% | 22.369,00 |
| 10.12.2025 | 2,84 | 2,89 | 2,84 | 2,89 | 0,65% | 400,00 |
| 09.12.2025 | 2,87 | 2,89 | 2,87 | 2,87 | -2,07% | - |