3,650€
-4,45%
Echtzeit-Aktienkurs COTY
Bid:
Ask:
Aktienkurse zur COTY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2026 | 3,89 | 3,91 | 3,80 | 3,82 | -0,52% | 13.196,00 |
| 10.11.2026 | 3,66 | 3,86 | 3,66 | 3,84 | -0,52% | 16.587,00 |
| 09.11.2026 | 3,61 | 3,87 | 3,58 | 3,86 | 5,46% | 23.543,00 |
| 06.11.2026 | 3,42 | 3,66 | 3,38 | 3,66 | 17,68% | 13.001,00 |
| 04.11.2026 | 2,93 | 3,11 | 2,93 | 3,11 | 1,97% | - |
| 02.11.2026 | 3,04 | 3,05 | 3,04 | 3,05 | 0,33% | 292,00 |
| 29.10.2026 | 3,06 | 3,06 | 3,00 | 3,04 | 3,75% | 2.759,00 |
| 28.10.2026 | 2,96 | 2,98 | 2,91 | 2,93 | 2,09% | 3.900,00 |
| 26.10.2026 | 2,89 | 2,93 | 2,80 | 2,87 | 1,41% | 4.903,00 |
| 22.10.2026 | 2,70 | 2,85 | 2,70 | 2,83 | 4,04% | 1.407,00 |
| 21.10.2026 | 2,88 | 2,89 | 2,71 | 2,72 | -4,56% | 3.801,00 |
| 20.10.2026 | 2,83 | 2,85 | 2,83 | 2,85 | 1,42% | - |
| 19.10.2026 | 2,86 | 2,86 | 2,79 | 2,81 | -1,06% | - |
| 16.10.2026 | 2,84 | 2,84 | 2,81 | 2,84 | 7,17% | 411,00 |
| 13.10.2026 | 2,62 | 2,67 | 2,61 | 2,65 | 4,74% | 635,00 |
| 09.10.2026 | 2,49 | 2,53 | 2,49 | 2,53 | 1,61% | - |
| 07.10.2026 | 2,48 | 2,50 | 2,48 | 2,49 | -0,80% | 6,00 |
| 06.10.2026 | 2,43 | 2,53 | 2,42 | 2,51 | 2,45% | 9.999,00 |
| 05.10.2026 | 2,37 | 2,45 | 2,36 | 2,45 | 3,38% | 512,00 |
| 02.10.2026 | 2,36 | 2,39 | 2,34 | 2,37 | 2,60% | 181,00 |
| 01.10.2026 | 2,31 | 2,32 | 2,29 | 2,31 | -2,53% | 28,00 |
| 29.09.2026 | 2,36 | 2,37 | 2,33 | 2,37 | 1,72% | 6.500,00 |
| 28.09.2026 | 2,32 | 2,35 | 2,27 | 2,33 | 0,00% | 11.600,00 |
| 25.09.2026 | 2,31 | 2,33 | 2,29 | 2,33 | 0,00% | - |
| 23.09.2026 | 2,33 | 2,35 | 2,33 | 2,33 | 9,39% | - |
| 18.09.2026 | 2,16 | 2,16 | 2,11 | 2,13 | -7,79% | 11.190,00 |
| 16.09.2026 | 2,30 | 2,32 | 2,28 | 2,31 | 0,00% | 3.991,00 |
| 15.09.2026 | 2,35 | 2,36 | 2,31 | 2,31 | 0,87% | 5,00 |
| 09.09.2026 | 2,37 | 2,37 | 2,27 | 2,29 | -8,76% | 6.147,00 |
| 04.09.2026 | 2,54 | 2,54 | 2,49 | 2,51 | 0,00% | 109,00 |
| 03.09.2026 | 2,50 | 2,53 | 2,48 | 2,51 | 0,40% | - |
| 02.09.2026 | 2,45 | 2,51 | 2,44 | 2,50 | 1,63% | 1.000,00 |
| 01.09.2026 | 2,46 | 2,48 | 2,46 | 2,46 | 1,23% | 13,00 |
| 31.08.2026 | 2,47 | 2,48 | 2,39 | 2,43 | -0,82% | 2.493,00 |
| 28.08.2026 | 2,37 | 2,47 | 2,36 | 2,45 | 6,06% | 1.020,00 |
| 26.08.2026 | 2,29 | 2,33 | 2,20 | 2,31 | -3,35% | 10.195,00 |
| 24.08.2026 | 2,35 | 2,43 | 2,29 | 2,39 | 2,58% | 3.600,00 |
| 21.08.2026 | 2,35 | 2,35 | 2,29 | 2,33 | -2,51% | 15.000,00 |
| 20.08.2026 | 2,50 | 2,50 | 2,02 | 2,39 | -7,00% | 14.610,00 |
| 19.08.2026 | 2,38 | 2,61 | 2,36 | 2,57 | 10,30% | 27.948,00 |
| 18.08.2026 | 2,30 | 2,37 | 2,27 | 2,33 | -1,69% | 8.601,00 |
| 17.08.2026 | 2,46 | 2,48 | 2,33 | 2,37 | -0,84% | 1.117,00 |
| 14.08.2026 | 2,39 | 2,40 | 2,37 | 2,39 | -2,85% | 2.220,00 |
| 11.08.2026 | 2,47 | 2,47 | 2,44 | 2,46 | 1,23% | - |
| 10.08.2026 | 2,42 | 2,44 | 2,40 | 2,43 | 2,97% | 26,00 |
| 07.08.2026 | 2,38 | 2,38 | 2,34 | 2,36 | -2,48% | 206,00 |
| 06.08.2026 | 2,44 | 2,49 | 2,42 | 2,42 | -2,81% | 8.658,00 |
| 05.08.2026 | 2,53 | 2,54 | 2,45 | 2,49 | 4,18% | 12.700,00 |
| 03.08.2026 | 2,39 | 2,41 | 2,38 | 2,39 | 2,58% | 12.450,00 |
| 30.07.2026 | 2,39 | 2,40 | 2,31 | 2,33 | -1,69% | 3.218,00 |
| 29.07.2026 | 2,44 | 2,48 | 2,33 | 2,37 | -2,47% | 28.725,00 |
| 28.07.2026 | 2,39 | 2,49 | 2,38 | 2,43 | 3,40% | 6.216,00 |
| 27.07.2026 | 2,34 | 2,37 | 2,28 | 2,35 | 0,00% | 1.314,00 |
| 24.07.2026 | 2,29 | 2,35 | 2,26 | 2,35 | -0,84% | 11.600,00 |
| 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 |