58,925€
-0,25%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 58,80 | 59,20 | 58,28 | 58,88 | -0,34% | 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 |
| 27.09.2024 | 67,30 | 70,60 | 67,20 | 70,55 | 4,71% | 1.538,00 |
| 26.09.2024 | 63,25 | 68,05 | 63,10 | 67,38 | 7,67% | 2.221,00 |
| 25.09.2024 | 63,18 | 64,35 | 62,30 | 62,58 | -1,50% | 52,00 |
| 24.09.2024 | 61,98 | 64,88 | 61,98 | 63,53 | 2,92% | 934,00 |
| 23.09.2024 | 62,30 | 62,30 | 60,95 | 61,73 | -0,56% | 260,00 |
| 20.09.2024 | 62,80 | 63,15 | 61,98 | 62,08 | -1,51% | 217,00 |
| 19.09.2024 | 62,48 | 64,63 | 62,30 | 63,03 | 2,35% | 878,00 |
| 18.09.2024 | 62,10 | 62,20 | 60,90 | 61,58 | -0,81% | 2.316,00 |
| 17.09.2024 | 62,43 | 62,83 | 61,45 | 62,08 | -0,64% | 401,00 |
| 16.09.2024 | 63,48 | 63,88 | 62,18 | 62,48 | -1,54% | 6.911,00 |
| 13.09.2024 | 64,15 | 64,35 | 61,83 | 63,45 | -1,05% | 323,00 |
| 12.09.2024 | 65,00 | 65,63 | 63,68 | 64,13 | -1,23% | 464,00 |
| 11.09.2024 | 63,95 | 65,93 | 63,93 | 64,93 | 1,17% | 909,00 |
| 10.09.2024 | 65,50 | 66,43 | 63,98 | 64,18 | -2,95% | 1.028,00 |
| 09.09.2024 | 67,28 | 67,43 | 65,38 | 66,13 | -1,23% | 698,00 |
| 06.09.2024 | 68,73 | 69,15 | 66,85 | 66,95 | -2,69% | 151,00 |
| 05.09.2024 | 69,28 | 69,78 | 68,35 | 68,80 | -0,86% | 1.265,00 |
| 04.09.2024 | 71,58 | 72,53 | 68,90 | 69,40 | -3,64% | 291,00 |
| 03.09.2024 | 73,03 | 74,23 | 71,88 | 72,03 | -1,44% | 153,00 |
| 02.09.2024 | 73,88 | 74,15 | 72,08 | 73,08 | -1,22% | 124,00 |
| 30.08.2024 | 74,03 | 74,13 | 71,10 | 73,98 | 0,10% | 494,00 |
| 29.08.2024 | 72,15 | 80,45 | 71,13 | 73,90 | 2,39% | 1.205,00 |
| 28.08.2024 | 72,70 | 72,93 | 71,88 | 72,18 | -1,13% | 65,00 |
| 27.08.2024 | 72,80 | 73,45 | 72,25 | 73,00 | 0,45% | 27,00 |
| 26.08.2024 | 72,63 | 72,90 | 71,65 | 72,68 | -0,10% | 162,00 |
| 23.08.2024 | 71,58 | 72,83 | 71,35 | 72,75 | 1,96% | 13,00 |
| 22.08.2024 | 72,50 | 72,65 | 70,93 | 71,35 | -1,76% | 7,00 |
| 21.08.2024 | 70,80 | 72,78 | 69,90 | 72,63 | 2,69% | 266,00 |
| 20.08.2024 | 71,30 | 71,48 | 70,20 | 70,73 | -0,77% | 27,00 |
| 19.08.2024 | 70,73 | 71,45 | 69,75 | 71,28 | 0,74% | 157,00 |
| 16.08.2024 | 70,40 | 70,95 | 69,05 | 70,75 | 0,53% | 83,00 |
| 15.08.2024 | 68,60 | 70,55 | 68,43 | 70,38 | 2,77% | 128,00 |
| 14.08.2024 | 68,18 | 68,78 | 67,85 | 68,48 | 0,55% | 177,00 |
| 13.08.2024 | 70,10 | 70,20 | 67,75 | 68,10 | -2,47% | 618,00 |
| 12.08.2024 | 71,48 | 72,20 | 69,43 | 69,83 | -2,14% | 93,00 |
| 09.08.2024 | 70,68 | 72,18 | 70,13 | 71,35 | 0,71% | 129,00 |
| 08.08.2024 | 71,33 | 71,68 | 69,93 | 70,85 | -0,21% | 36,00 |
| 07.08.2024 | 72,50 | 72,63 | 70,95 | 71,00 | -1,29% | 205,00 |
| 06.08.2024 | 72,93 | 73,08 | 69,73 | 71,93 | -0,45% | 252,00 |
| 05.08.2024 | 70,10 | 73,33 | 70,00 | 72,25 | -0,10% | 400,00 |