46,520€
-0,64%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,87 | 47,10 | 45,66 | 46,56 | -0,56% | 243,00 |
| 24.04.2025 | 45,81 | 46,94 | 45,24 | 46,82 | 1,12% | 804,00 |
| 23.04.2025 | 45,83 | 47,13 | 45,50 | 46,30 | 2,03% | 1.003,00 |
| 22.04.2025 | 43,97 | 45,62 | 43,46 | 45,38 | 2,90% | 604,00 |
| 17.04.2025 | 43,72 | 44,46 | 43,30 | 44,10 | 1,97% | 145,00 |
| 16.04.2025 | 42,51 | 44,03 | 42,51 | 43,25 | 0,12% | - |
| 15.04.2025 | 44,39 | 44,60 | 43,04 | 43,20 | -3,83% | 3.633,00 |
| 14.04.2025 | 45,19 | 45,40 | 44,33 | 44,92 | -0,22% | 772,00 |
| 11.04.2025 | 44,32 | 45,16 | 43,09 | 45,02 | 2,09% | 1.862,00 |
| 10.04.2025 | 45,71 | 46,27 | 42,76 | 44,10 | -4,26% | 1.641,00 |
| 09.04.2025 | 42,73 | 46,46 | 42,00 | 46,06 | 6,97% | 1.533,00 |
| 08.04.2025 | 42,37 | 44,28 | 41,52 | 43,06 | 3,86% | 2.182,00 |
| 07.04.2025 | 39,79 | 42,66 | 39,21 | 41,46 | 1,32% | 3.399,00 |
| 04.04.2025 | 42,41 | 43,38 | 40,84 | 40,92 | -3,58% | 2.195,00 |
| 03.04.2025 | 43,05 | 45,08 | 42,27 | 42,44 | -3,94% | - |
| 02.04.2025 | 43,09 | 44,58 | 42,76 | 44,18 | 2,46% | 366,00 |
| 01.04.2025 | 43,31 | 43,78 | 42,80 | 43,12 | -0,62% | 2.967,00 |
| 31.03.2025 | 44,90 | 45,12 | 43,04 | 43,39 | -4,20% | 994,00 |
| 28.03.2025 | 43,75 | 45,98 | 43,66 | 45,29 | 3,03% | 2.257,00 |
| 27.03.2025 | 44,63 | 44,84 | 43,72 | 43,96 | -1,70% | 338,00 |
| 26.03.2025 | 44,65 | 45,34 | 44,32 | 44,72 | 0,04% | 2.026,00 |
| 25.03.2025 | 44,79 | 45,80 | 44,55 | 44,70 | -0,36% | 684,00 |
| 24.03.2025 | 45,87 | 46,27 | 44,72 | 44,86 | -1,58% | 2.801,00 |
| 21.03.2025 | 45,17 | 45,90 | 44,78 | 45,58 | 0,71% | 337,00 |
| 20.03.2025 | 45,01 | 45,90 | 44,73 | 45,26 | 0,31% | 1.678,00 |
| 19.03.2025 | 46,32 | 46,33 | 44,62 | 45,12 | -2,80% | 946,00 |
| 18.03.2025 | 45,82 | 47,17 | 45,72 | 46,42 | 1,33% | 626,00 |
| 17.03.2025 | 44,87 | 45,90 | 44,06 | 45,81 | 1,66% | 1.520,00 |
| 14.03.2025 | 45,44 | 45,90 | 43,93 | 45,06 | -0,20% | 1.568,00 |
| 13.03.2025 | 47,13 | 47,62 | 44,70 | 45,15 | -4,42% | 2.001,00 |
| 12.03.2025 | 49,86 | 49,95 | 47,08 | 47,24 | -5,12% | 392,00 |
| 11.03.2025 | 50,60 | 51,63 | 48,93 | 49,79 | -1,26% | 1.598,00 |
| 10.03.2025 | 49,30 | 50,80 | 48,53 | 50,43 | 1,93% | 2.041,00 |
| 07.03.2025 | 49,89 | 50,45 | 48,32 | 49,47 | -1,11% | 108,00 |
| 06.03.2025 | 50,28 | 50,85 | 49,53 | 50,03 | -0,10% | 117,00 |
| 05.03.2025 | 49,02 | 50,78 | 48,90 | 50,08 | 2,84% | 1.507,00 |
| 04.03.2025 | 50,28 | 50,48 | 47,75 | 48,69 | -3,15% | 1.011,00 |
| 03.03.2025 | 51,23 | 51,28 | 49,94 | 50,28 | -1,47% | 2.809,00 |
| 28.02.2025 | 49,43 | 51,03 | 49,32 | 51,03 | 2,62% | 442,00 |
| 27.02.2025 | 51,00 | 51,00 | 49,16 | 49,72 | -2,17% | 1.013,00 |
| 26.02.2025 | 50,48 | 51,43 | 50,23 | 50,83 | 1,14% | 737,00 |
| 25.02.2025 | 49,48 | 50,55 | 49,34 | 50,25 | 1,74% | 53,00 |
| 24.02.2025 | 49,89 | 50,73 | 49,37 | 49,39 | 0,02% | 1.448,00 |
| 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 |