61,725€
6,84%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 59,00 | 62,38 | 58,60 | 61,73 | 6,84% | 3.098,00 |
| 24.07.2025 | 57,13 | 59,08 | 56,38 | 57,78 | 1,01% | 2.155,00 |
| 23.07.2025 | 55,55 | 57,25 | 55,00 | 57,20 | 5,00% | 2.108,00 |
| 22.07.2025 | 53,95 | 54,68 | 52,90 | 54,48 | 1,21% | 935,00 |
| 21.07.2025 | 53,88 | 54,58 | 53,83 | 53,83 | -0,09% | 416,00 |
| 18.07.2025 | 53,83 | 54,55 | 53,33 | 53,88 | 1,13% | 737,00 |
| 17.07.2025 | 52,83 | 53,33 | 52,13 | 53,28 | 1,14% | 532,00 |
| 16.07.2025 | 52,13 | 53,35 | 51,80 | 52,68 | 0,81% | 882,00 |
| 15.07.2025 | 53,65 | 53,98 | 52,25 | 52,25 | -2,38% | 523,00 |
| 14.07.2025 | 54,33 | 54,40 | 52,48 | 53,53 | -1,97% | 2.274,00 |
| 11.07.2025 | 55,80 | 55,95 | 54,28 | 54,60 | -2,41% | 826,00 |
| 10.07.2025 | 52,38 | 56,53 | 52,38 | 55,95 | 6,57% | 2.928,00 |
| 09.07.2025 | 53,23 | 53,68 | 52,13 | 52,50 | -1,50% | 1.231,00 |
| 08.07.2025 | 50,95 | 54,00 | 50,95 | 53,30 | 4,97% | 2.970,00 |
| 07.07.2025 | 49,24 | 52,25 | 48,20 | 50,78 | 2,37% | 2.164,00 |
| 04.07.2025 | 47,68 | 49,84 | 44,46 | 49,60 | 3,61% | 2.126,00 |
| 03.07.2025 | 47,87 | 48,58 | 47,57 | 47,87 | 0,02% | 2.462,00 |
| 02.07.2025 | 46,80 | 48,04 | 46,14 | 47,86 | 2,86% | 1.851,00 |
| 01.07.2025 | 43,42 | 46,64 | 43,19 | 46,53 | 7,19% | 1.120,00 |
| 30.06.2025 | 43,71 | 44,14 | 42,76 | 43,41 | -0,69% | 544,00 |
| 27.06.2025 | 42,97 | 45,74 | 42,88 | 43,71 | 1,89% | 4.947,00 |
| 26.06.2025 | 43,61 | 43,84 | 42,60 | 42,90 | -1,38% | 1.647,00 |
| 25.06.2025 | 44,55 | 44,62 | 43,46 | 43,50 | -2,38% | 62,00 |
| 24.06.2025 | 45,45 | 45,98 | 44,35 | 44,56 | -0,71% | 98,00 |
| 23.06.2025 | 44,81 | 45,37 | 44,26 | 44,88 | -0,22% | 825,00 |
| 20.06.2025 | 45,97 | 46,08 | 44,95 | 44,98 | -1,45% | 740,00 |
| 19.06.2025 | 45,50 | 45,95 | 45,12 | 45,64 | -0,33% | 974,00 |
| 18.06.2025 | 47,11 | 47,31 | 45,59 | 45,79 | -2,62% | 344,00 |
| 17.06.2025 | 48,33 | 48,65 | 46,92 | 47,02 | -3,09% | 1.258,00 |
| 16.06.2025 | 50,88 | 51,13 | 48,50 | 48,52 | -4,30% | 2.535,00 |
| 13.06.2025 | 50,80 | 51,58 | 50,03 | 50,70 | -1,79% | 772,00 |
| 12.06.2025 | 48,45 | 51,85 | 48,22 | 51,63 | 6,01% | 1.337,00 |
| 11.06.2025 | 49,57 | 49,91 | 48,62 | 48,70 | -1,97% | 467,00 |
| 10.06.2025 | 49,61 | 49,90 | 48,88 | 49,68 | 0,28% | 222,00 |
| 09.06.2025 | 47,05 | 50,35 | 46,73 | 49,54 | 5,27% | 2.560,00 |
| 06.06.2025 | 47,28 | 47,28 | 45,84 | 47,06 | -0,04% | 469,00 |
| 05.06.2025 | 48,89 | 49,71 | 46,86 | 47,08 | -3,76% | 1.139,00 |
| 04.06.2025 | 45,40 | 50,09 | 44,85 | 48,92 | 4,04% | 2.392,00 |
| 03.06.2025 | 46,95 | 47,04 | 45,85 | 47,02 | -0,17% | 1.949,00 |
| 02.06.2025 | 47,01 | 47,10 | 46,39 | 47,10 | -0,38% | 1.836,00 |
| 30.05.2025 | 47,55 | 48,36 | 47,07 | 47,28 | -0,42% | 278,00 |
| 29.05.2025 | 47,65 | 48,93 | 47,27 | 47,48 | 0,72% | 798,00 |
| 28.05.2025 | 47,27 | 48,11 | 46,06 | 47,14 | -0,59% | 581,00 |
| 27.05.2025 | 47,19 | 47,72 | 46,60 | 47,42 | 0,42% | 1.782,00 |
| 26.05.2025 | 46,91 | 47,60 | 46,87 | 47,22 | 1,83% | 755,00 |
| 23.05.2025 | 48,24 | 48,29 | 44,97 | 46,37 | -3,90% | 1.885,00 |
| 22.05.2025 | 47,48 | 49,59 | 47,00 | 48,25 | 1,81% | 9.505,00 |
| 21.05.2025 | 48,14 | 48,36 | 47,06 | 47,39 | -1,82% | 975,00 |
| 20.05.2025 | 47,60 | 48,42 | 46,84 | 48,27 | 1,13% | 94,00 |
| 19.05.2025 | 47,99 | 48,85 | 46,83 | 47,73 | -1,00% | 250,00 |
| 16.05.2025 | 47,97 | 48,50 | 47,63 | 48,21 | 0,52% | 644,00 |
| 15.05.2025 | 49,57 | 49,78 | 47,58 | 47,96 | -3,62% | 828,00 |
| 14.05.2025 | 49,75 | 50,20 | 49,16 | 49,76 | -0,53% | 865,00 |
| 13.05.2025 | 50,55 | 51,00 | 49,83 | 50,03 | -1,48% | 337,00 |
| 12.05.2025 | 49,01 | 52,23 | 48,78 | 50,78 | 4,56% | 779,00 |
| 09.05.2025 | 48,61 | 49,15 | 48,13 | 48,56 | 0,17% | 948,00 |
| 08.05.2025 | 48,66 | 49,26 | 48,11 | 48,48 | -0,06% | 552,00 |
| 07.05.2025 | 48,70 | 49,04 | 47,92 | 48,51 | 0,71% | 453,00 |
| 06.05.2025 | 48,35 | 48,97 | 47,96 | 48,17 | -0,52% | 100,00 |
| 05.05.2025 | 49,19 | 49,46 | 47,90 | 48,42 | -1,34% | 251,00 |
| 02.05.2025 | 47,71 | 49,28 | 47,59 | 49,08 | 2,76% | 2.347,00 |
| 30.04.2025 | 46,33 | 48,89 | 45,87 | 47,76 | 2,75% | 851,00 |
| 29.04.2025 | 46,57 | 47,03 | 46,11 | 46,48 | -0,30% | 228,00 |
| 28.04.2025 | 46,29 | 47,35 | 46,29 | 46,62 | 0,13% | 515,00 |
| 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 |