39,490€
0,43%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 39,48 | 39,53 | 39,48 | 39,53 | 0,53% | - |
| 01.12.2025 | 40,17 | 40,36 | 38,74 | 39,32 | -1,99% | 270,00 |
| 28.11.2025 | 39,53 | 40,16 | 38,49 | 40,12 | 1,52% | 901,00 |
| 27.11.2025 | 39,05 | 40,80 | 38,81 | 39,52 | 3,59% | 2.073,00 |
| 26.11.2025 | 39,50 | 40,04 | 37,89 | 38,15 | -2,95% | 1.612,00 |
| 25.11.2025 | 39,93 | 40,15 | 39,11 | 39,31 | -1,60% | 822,00 |
| 24.11.2025 | 41,31 | 41,61 | 39,63 | 39,95 | -3,20% | 124,00 |
| 21.11.2025 | 39,46 | 41,39 | 39,34 | 41,27 | 4,45% | 780,00 |
| 20.11.2025 | 40,56 | 40,66 | 39,38 | 39,51 | -1,69% | 542,00 |
| 19.11.2025 | 40,56 | 40,89 | 40,07 | 40,19 | -1,16% | 1.490,00 |
| 18.11.2025 | 41,79 | 41,88 | 40,48 | 40,66 | -3,31% | 675,00 |
| 17.11.2025 | 42,86 | 43,21 | 41,95 | 42,05 | -2,19% | 196,00 |
| 14.11.2025 | 42,88 | 43,70 | 42,41 | 42,99 | 0,42% | 139,00 |
| 13.11.2025 | 44,45 | 44,66 | 42,74 | 42,81 | -3,62% | 562,00 |
| 12.11.2025 | 44,50 | 44,92 | 44,06 | 44,42 | -0,20% | 557,00 |
| 11.11.2025 | 42,89 | 44,69 | 42,85 | 44,51 | 3,66% | 2.876,00 |
| 10.11.2025 | 42,57 | 43,81 | 42,34 | 42,94 | 0,82% | 554,00 |
| 07.11.2025 | 42,61 | 43,13 | 41,83 | 42,59 | -0,12% | 39,00 |
| 06.11.2025 | 43,15 | 43,80 | 42,40 | 42,64 | -1,50% | 1.747,00 |
| 05.11.2025 | 42,13 | 43,30 | 41,27 | 43,29 | 2,66% | 2.590,00 |
| 04.11.2025 | 42,37 | 42,87 | 41,61 | 42,17 | -1,26% | 2.075,00 |
| 03.11.2025 | 43,05 | 43,87 | 42,68 | 42,71 | -0,61% | 846,00 |
| 31.10.2025 | 43,71 | 43,73 | 42,27 | 42,97 | -1,85% | 1.622,00 |
| 30.10.2025 | 45,10 | 45,35 | 42,54 | 43,78 | -7,09% | 2.803,00 |
| 29.10.2025 | 49,09 | 49,11 | 46,93 | 47,12 | -3,93% | 434,00 |
| 28.10.2025 | 48,58 | 49,13 | 48,26 | 49,05 | 0,78% | 44,00 |
| 27.10.2025 | 50,48 | 50,55 | 48,58 | 48,67 | -2,29% | 193,00 |
| 24.10.2025 | 50,00 | 50,20 | 49,15 | 49,81 | -0,25% | 328,00 |
| 23.10.2025 | 50,45 | 50,90 | 49,80 | 49,94 | -0,73% | 1.607,00 |
| 22.10.2025 | 49,21 | 50,60 | 48,90 | 50,30 | 2,09% | 970,00 |
| 21.10.2025 | 49,00 | 49,68 | 48,90 | 49,27 | 0,37% | 507,00 |
| 20.10.2025 | 48,31 | 49,26 | 47,83 | 49,09 | 1,72% | 1.294,00 |
| 17.10.2025 | 45,68 | 48,29 | 45,50 | 48,26 | 5,21% | 1.892,00 |
| 16.10.2025 | 44,24 | 46,57 | 44,23 | 45,87 | 3,73% | 1.726,00 |
| 15.10.2025 | 42,67 | 44,87 | 42,58 | 44,22 | 2,60% | 728,00 |
| 14.10.2025 | 43,34 | 43,89 | 42,21 | 43,10 | -1,26% | 1.629,00 |
| 13.10.2025 | 44,36 | 44,56 | 42,90 | 43,65 | -0,55% | 357,00 |
| 10.10.2025 | 46,02 | 46,22 | 43,63 | 43,89 | -4,44% | 920,00 |
| 09.10.2025 | 46,99 | 47,09 | 45,44 | 45,93 | -2,15% | 673,00 |
| 08.10.2025 | 46,65 | 47,38 | 46,20 | 46,94 | 0,75% | 50,00 |
| 07.10.2025 | 48,05 | 48,74 | 46,00 | 46,59 | -3,22% | 233,00 |
| 06.10.2025 | 48,10 | 48,35 | 47,23 | 48,14 | 0,33% | 1.023,00 |
| 03.10.2025 | 46,99 | 48,06 | 46,50 | 47,98 | 2,17% | 123,00 |
| 02.10.2025 | 46,86 | 47,53 | 46,45 | 46,96 | 0,47% | 494,00 |
| 01.10.2025 | 45,97 | 46,87 | 45,72 | 46,74 | 1,43% | 463,00 |
| 30.09.2025 | 45,72 | 46,10 | 44,74 | 46,08 | 0,68% | 747,00 |
| 29.09.2025 | 45,65 | 46,25 | 45,41 | 45,77 | 0,57% | 247,00 |
| 26.09.2025 | 46,56 | 46,68 | 45,04 | 45,51 | -2,30% | 352,00 |
| 25.09.2025 | 47,39 | 47,58 | 46,25 | 46,58 | -1,48% | - |
| 24.09.2025 | 46,97 | 47,34 | 46,33 | 47,28 | 0,87% | 305,00 |
| 23.09.2025 | 46,64 | 47,94 | 46,62 | 46,87 | 0,39% | 1.347,00 |
| 22.09.2025 | 46,78 | 47,01 | 46,12 | 46,69 | -0,13% | 168,00 |
| 19.09.2025 | 46,27 | 46,98 | 46,14 | 46,75 | 0,99% | 816,00 |
| 18.09.2025 | 46,70 | 47,08 | 45,92 | 46,29 | -0,77% | 2.550,00 |
| 17.09.2025 | 46,25 | 46,95 | 45,85 | 46,65 | 1,00% | 253,00 |
| 16.09.2025 | 46,06 | 46,63 | 45,55 | 46,19 | 0,41% | 114,00 |
| 15.09.2025 | 46,37 | 47,69 | 45,93 | 46,00 | -0,61% | 2.887,00 |
| 12.09.2025 | 46,85 | 46,92 | 45,85 | 46,28 | -2,32% | 381,00 |
| 11.09.2025 | 47,50 | 47,64 | 47,17 | 47,38 | 0,51% | 560,00 |
| 10.09.2025 | 50,20 | 50,33 | 46,96 | 47,14 | -6,14% | 3.185,00 |
| 09.09.2025 | 51,23 | 51,48 | 49,73 | 50,23 | -2,62% | 504,00 |
| 08.09.2025 | 52,85 | 53,05 | 51,53 | 51,58 | -2,46% | 4.237,00 |
| 05.09.2025 | 53,40 | 53,60 | 52,38 | 52,88 | -0,75% | 254,00 |
| 04.09.2025 | 53,45 | 54,03 | 52,35 | 53,28 | -0,47% | 100,00 |
| 03.09.2025 | 53,03 | 54,18 | 52,55 | 53,53 | 0,85% | 196,00 |
| 02.09.2025 | 52,18 | 53,83 | 52,18 | 53,08 | 1,53% | 238,00 |
| 01.09.2025 | 52,50 | 52,98 | 52,05 | 52,28 | -0,38% | 925,00 |
| 29.08.2025 | 55,90 | 56,15 | 52,38 | 52,48 | -4,02% | 425,00 |
| 28.08.2025 | 54,18 | 57,10 | 54,08 | 54,68 | 1,02% | 1.312,00 |
| 27.08.2025 | 53,63 | 54,60 | 53,40 | 54,13 | 0,93% | 242,00 |
| 26.08.2025 | 54,98 | 55,03 | 53,43 | 53,63 | -2,81% | 266,00 |
| 25.08.2025 | 56,15 | 56,50 | 54,68 | 55,18 | -1,87% | 600,00 |
| 22.08.2025 | 55,45 | 56,33 | 55,40 | 56,23 | 1,17% | 90,00 |
| 21.08.2025 | 56,60 | 56,73 | 55,40 | 55,58 | -1,94% | 595,00 |
| 20.08.2025 | 56,00 | 57,10 | 55,70 | 56,68 | 0,89% | 701,00 |
| 19.08.2025 | 53,83 | 56,40 | 53,78 | 56,18 | 4,37% | 704,00 |
| 18.08.2025 | 54,73 | 54,73 | 53,45 | 53,83 | -1,46% | 483,00 |
| 15.08.2025 | 53,73 | 54,85 | 53,63 | 54,63 | 1,77% | 341,00 |
| 14.08.2025 | 53,28 | 53,98 | 53,08 | 53,68 | 0,28% | 1.044,00 |
| 13.08.2025 | 53,88 | 53,88 | 52,85 | 53,53 | -0,46% | 44,00 |
| 12.08.2025 | 54,18 | 54,18 | 52,93 | 53,78 | -0,32% | 619,00 |
| 11.08.2025 | 53,98 | 54,23 | 53,35 | 53,95 | 0,19% | 614,00 |
| 08.08.2025 | 53,30 | 54,43 | 53,23 | 53,85 | 1,13% | 1.539,00 |
| 07.08.2025 | 51,98 | 53,88 | 51,38 | 53,25 | 3,15% | 317,00 |
| 06.08.2025 | 51,35 | 52,03 | 50,63 | 51,63 | 1,08% | 360,00 |
| 05.08.2025 | 51,55 | 52,53 | 50,23 | 51,08 | -0,24% | 1.365,00 |
| 04.08.2025 | 52,23 | 52,25 | 50,43 | 51,20 | -1,30% | 1.588,00 |
| 01.08.2025 | 51,78 | 52,55 | 51,53 | 51,88 | -0,10% | 645,00 |
| 31.07.2025 | 54,53 | 54,73 | 51,83 | 51,93 | -4,51% | 2.012,00 |
| 30.07.2025 | 56,53 | 56,85 | 54,08 | 54,38 | -3,72% | 1.041,00 |
| 29.07.2025 | 58,98 | 59,03 | 56,35 | 56,48 | -3,99% | 1.644,00 |
| 28.07.2025 | 61,20 | 61,20 | 57,85 | 58,83 | -4,70% | 1.653,00 |
| 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 |