49,380€
3,09%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,93 | 49,92 | 47,91 | 49,38 | 3,09% | 421,00 |
| 20.02.2025 | 48,25 | 49,14 | 47,80 | 47,90 | -0,81% | 1.148,00 |
| 19.02.2025 | 48,62 | 49,18 | 48,05 | 48,29 | -0,74% | 539,00 |
| 18.02.2025 | 49,03 | 49,32 | 48,06 | 48,65 | -0,92% | 1.075,00 |
| 17.02.2025 | 49,03 | 49,27 | 48,53 | 49,10 | 0,20% | 1.016,00 |
| 14.02.2025 | 49,26 | 50,35 | 48,97 | 49,00 | -0,39% | 265,00 |
| 13.02.2025 | 49,29 | 51,18 | 48,98 | 49,19 | -0,02% | 782,00 |
| 12.02.2025 | 49,69 | 50,68 | 48,48 | 49,20 | -1,03% | 1.281,00 |
| 11.02.2025 | 49,78 | 49,94 | 49,11 | 49,71 | -0,24% | 3.189,00 |
| 10.02.2025 | 50,10 | 50,43 | 49,62 | 49,83 | -0,49% | 707,00 |
| 07.02.2025 | 51,10 | 51,53 | 49,82 | 50,08 | -1,77% | 2.492,00 |
| 06.02.2025 | 51,70 | 51,98 | 50,93 | 50,98 | -0,97% | 574,00 |
| 05.02.2025 | 51,93 | 52,38 | 51,00 | 51,48 | -1,15% | 783,00 |
| 04.02.2025 | 53,20 | 53,35 | 51,28 | 52,08 | -1,88% | 2.269,00 |
| 03.02.2025 | 54,10 | 54,40 | 52,65 | 53,08 | -4,07% | 640,00 |
| 31.01.2025 | 55,98 | 56,63 | 54,83 | 55,33 | -1,16% | 400,00 |
| 30.01.2025 | 55,88 | 57,03 | 55,15 | 55,98 | 0,45% | 482,00 |
| 29.01.2025 | 61,48 | 61,48 | 55,58 | 55,73 | -8,57% | 1.061,00 |
| 28.01.2025 | 58,58 | 61,35 | 58,48 | 60,95 | 3,66% | 934,00 |
| 27.01.2025 | 57,20 | 58,95 | 56,88 | 58,80 | 1,77% | 69,00 |
| 24.01.2025 | 54,60 | 57,83 | 54,53 | 57,78 | 5,96% | 700,00 |
| 23.01.2025 | 54,55 | 54,98 | 53,70 | 54,53 | 0,18% | 603,00 |
| 22.01.2025 | 55,80 | 55,85 | 54,05 | 54,43 | -2,51% | 46,00 |
| 21.01.2025 | 55,55 | 56,20 | 55,35 | 55,83 | 0,50% | 120,00 |
| 20.01.2025 | 55,43 | 56,45 | 54,93 | 55,55 | 0,36% | 1.026,00 |
| 17.01.2025 | 54,38 | 56,48 | 54,30 | 55,35 | 1,98% | 738,00 |
| 16.01.2025 | 53,08 | 55,23 | 53,03 | 54,28 | 2,84% | 558,00 |
| 15.01.2025 | 52,83 | 53,65 | 52,10 | 52,78 | -0,05% | 844,00 |
| 14.01.2025 | 53,48 | 54,58 | 52,50 | 52,80 | -3,78% | 1.137,00 |
| 13.01.2025 | 54,85 | 55,25 | 54,20 | 54,88 | -0,90% | 978,00 |
| 10.01.2025 | 57,88 | 58,15 | 55,00 | 55,38 | -4,53% | 491,00 |
| 09.01.2025 | 57,78 | 58,53 | 57,43 | 58,00 | 0,09% | 468,00 |
| 08.01.2025 | 57,95 | 59,80 | 57,30 | 57,95 | 0,00% | 546,00 |
| 07.01.2025 | 56,33 | 58,23 | 56,30 | 57,95 | 2,79% | 32,00 |
| 06.01.2025 | 55,28 | 58,40 | 54,60 | 56,38 | 2,27% | 1.025,00 |
| 03.01.2025 | 57,43 | 57,88 | 54,68 | 55,13 | -3,80% | 3.484,00 |
| 02.01.2025 | 58,50 | 59,65 | 57,15 | 57,30 | -1,29% | 314,00 |
| 30.12.2024 | 58,65 | 58,73 | 57,98 | 58,05 | -1,32% | 187,00 |
| 27.12.2024 | 57,80 | 58,95 | 57,68 | 58,83 | 0,56% | 244,00 |
| 23.12.2024 | 58,70 | 58,70 | 57,28 | 58,50 | -0,21% | 1.532,00 |
| 20.12.2024 | 58,80 | 59,20 | 58,28 | 58,63 | -0,76% | 579,00 |
| 19.12.2024 | 58,35 | 59,45 | 58,05 | 59,08 | 1,11% | 1.117,00 |
| 18.12.2024 | 60,18 | 60,43 | 58,33 | 58,43 | -2,91% | 342,00 |
| 17.12.2024 | 61,25 | 61,30 | 60,08 | 60,18 | -1,88% | 221,00 |
| 16.12.2024 | 63,73 | 63,73 | 61,25 | 61,33 | -3,99% | 1.123,00 |
| 13.12.2024 | 64,55 | 65,08 | 63,73 | 63,88 | -1,16% | 574,00 |
| 12.12.2024 | 63,95 | 65,53 | 63,85 | 64,63 | 1,02% | 272,00 |
| 11.12.2024 | 63,30 | 64,08 | 62,23 | 63,98 | 1,03% | 380,00 |
| 10.12.2024 | 62,70 | 63,55 | 62,20 | 63,33 | 1,08% | 366,00 |
| 09.12.2024 | 60,23 | 63,25 | 60,18 | 62,65 | 3,85% | 478,00 |
| 06.12.2024 | 58,88 | 60,60 | 58,88 | 60,33 | 2,33% | 924,00 |
| 05.12.2024 | 57,83 | 59,10 | 56,88 | 58,95 | 1,90% | 1.107,00 |
| 04.12.2024 | 59,38 | 59,38 | 57,03 | 57,85 | -2,61% | 3.788,00 |
| 03.12.2024 | 59,40 | 59,83 | 58,83 | 59,40 | -0,04% | 1.493,00 |
| 02.12.2024 | 57,98 | 59,63 | 57,63 | 59,43 | 1,97% | 964,00 |
| 29.11.2024 | 59,00 | 59,55 | 57,33 | 58,28 | -1,44% | 1.169,00 |
| 28.11.2024 | 54,53 | 60,85 | 54,53 | 59,13 | 1,50% | 2.400,00 |
| 27.11.2024 | 57,23 | 58,95 | 56,35 | 58,25 | 1,39% | 188,00 |
| 26.11.2024 | 57,88 | 58,75 | 56,58 | 57,45 | -1,12% | 121,00 |
| 25.11.2024 | 55,98 | 58,35 | 55,93 | 58,10 | 4,22% | 764,00 |
| 22.11.2024 | 55,53 | 56,08 | 54,93 | 55,75 | 0,27% | 796,00 |
| 21.11.2024 | 56,95 | 57,03 | 55,35 | 55,60 | -2,37% | - |
| 20.11.2024 | 56,20 | 57,25 | 56,10 | 56,95 | 1,92% | 377,00 |
| 19.11.2024 | 56,63 | 56,70 | 55,18 | 55,88 | -0,84% | 99,00 |
| 18.11.2024 | 55,20 | 56,80 | 55,00 | 56,35 | 2,32% | 217,00 |
| 15.11.2024 | 54,38 | 55,63 | 54,28 | 55,08 | 1,06% | 381,00 |
| 14.11.2024 | 53,73 | 55,25 | 53,70 | 54,50 | 1,11% | 277,00 |
| 13.11.2024 | 54,48 | 55,45 | 52,65 | 53,90 | -1,73% | 277,00 |
| 12.11.2024 | 55,25 | 55,65 | 54,35 | 54,85 | -1,57% | 118,00 |
| 11.11.2024 | 56,18 | 56,55 | 55,38 | 55,73 | -0,67% | 111,00 |
| 08.11.2024 | 56,73 | 57,10 | 55,28 | 56,10 | -1,41% | 198,00 |
| 07.11.2024 | 54,83 | 57,60 | 54,15 | 56,90 | 4,02% | 438,00 |
| 06.11.2024 | 56,75 | 57,33 | 53,55 | 54,70 | -3,48% | 1.408,00 |
| 05.11.2024 | 57,23 | 57,23 | 56,28 | 56,68 | -0,61% | 1.235,00 |
| 04.11.2024 | 57,55 | 58,03 | 56,48 | 57,03 | -0,52% | 819,00 |
| 01.11.2024 | 57,35 | 58,18 | 57,13 | 57,33 | -0,09% | 727,00 |
| 31.10.2024 | 58,45 | 58,70 | 56,93 | 57,38 | -2,38% | 1.726,00 |
| 30.10.2024 | 60,18 | 60,18 | 57,90 | 58,78 | -2,45% | 1.107,00 |
| 29.10.2024 | 60,00 | 60,90 | 59,70 | 60,25 | 0,46% | 175,00 |
| 28.10.2024 | 60,48 | 60,98 | 59,08 | 59,98 | -0,12% | 336,00 |
| 25.10.2024 | 58,40 | 60,83 | 57,68 | 60,05 | 0,67% | 1.402,00 |
| 24.10.2024 | 60,43 | 61,33 | 59,50 | 59,65 | -1,16% | 256,00 |
| 23.10.2024 | 60,68 | 61,65 | 60,15 | 60,35 | -0,54% | 157,00 |
| 22.10.2024 | 60,55 | 61,33 | 60,20 | 60,68 | 0,08% | 1,00 |
| 21.10.2024 | 61,10 | 62,15 | 60,20 | 60,63 | -1,06% | 101,00 |
| 18.10.2024 | 60,33 | 63,45 | 60,00 | 61,28 | 1,62% | 1.352,00 |
| 17.10.2024 | 59,20 | 61,10 | 58,83 | 60,30 | 1,73% | 932,00 |
| 16.10.2024 | 59,55 | 59,93 | 57,78 | 59,28 | -0,59% | 708,00 |
| 15.10.2024 | 60,88 | 61,13 | 59,38 | 59,63 | -2,17% | 799,00 |
| 14.10.2024 | 61,20 | 61,48 | 59,63 | 60,95 | -0,53% | 948,00 |
| 11.10.2024 | 60,93 | 62,85 | 60,65 | 61,28 | 0,45% | 429,00 |
| 10.10.2024 | 62,55 | 62,60 | 60,50 | 61,00 | -2,75% | 760,00 |
| 09.10.2024 | 61,85 | 62,85 | 61,60 | 62,73 | 1,25% | 1.562,00 |
| 08.10.2024 | 65,25 | 65,28 | 59,75 | 61,95 | -5,71% | 4.321,00 |
| 07.10.2024 | 66,75 | 67,20 | 65,50 | 65,70 | -1,90% | 523,00 |
| 04.10.2024 | 66,95 | 67,23 | 64,68 | 66,98 | 0,53% | 1.106,00 |
| 03.10.2024 | 68,93 | 69,33 | 66,48 | 66,63 | -3,89% | 2.326,00 |
| 02.10.2024 | 68,23 | 69,73 | 68,15 | 69,33 | 1,61% | 403,00 |
| 01.10.2024 | 70,05 | 70,13 | 67,98 | 68,23 | -2,61% | 725,00 |
| 30.09.2024 | 70,88 | 71,10 | 68,73 | 70,05 | -0,71% | 213,00 |