37,210€
0,95%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 36,02 | 37,11 | 36,00 | 37,01 | 0,41% | 146,00 |
| 01.04.2026 | 37,47 | 37,82 | 36,41 | 36,86 | -1,29% | 805,00 |
| 31.03.2026 | 36,97 | 37,44 | 36,05 | 37,34 | 1,94% | 207,00 |
| 30.03.2026 | 35,55 | 37,00 | 35,51 | 36,63 | 3,24% | 356,00 |
| 27.03.2026 | 35,63 | 36,23 | 35,42 | 35,48 | -0,11% | 372,00 |
| 26.03.2026 | 34,97 | 36,43 | 34,85 | 35,52 | 1,02% | 777,00 |
| 25.03.2026 | 35,23 | 36,14 | 35,10 | 35,16 | -0,34% | 2.385,00 |
| 24.03.2026 | 35,37 | 35,76 | 34,62 | 35,28 | -1,07% | 93,00 |
| 23.03.2026 | 34,72 | 36,10 | 34,24 | 35,66 | 1,86% | 601,00 |
| 20.03.2026 | 35,74 | 36,06 | 34,79 | 35,01 | -2,26% | 952,00 |
| 19.03.2026 | 35,85 | 36,29 | 35,38 | 35,82 | -0,06% | 1.009,00 |
| 18.03.2026 | 36,89 | 37,02 | 35,82 | 35,84 | -1,97% | 59,00 |
| 17.03.2026 | 36,27 | 36,92 | 36,18 | 36,56 | 0,11% | 378,00 |
| 16.03.2026 | 36,99 | 37,29 | 36,32 | 36,52 | -0,30% | 391,00 |
| 13.03.2026 | 36,21 | 37,22 | 35,47 | 36,63 | 0,83% | 449,00 |
| 12.03.2026 | 36,79 | 37,17 | 35,93 | 36,33 | -2,29% | 1.858,00 |
| 11.03.2026 | 37,58 | 37,84 | 36,83 | 37,18 | -0,83% | 240,00 |
| 10.03.2026 | 38,67 | 39,01 | 37,31 | 37,49 | -3,38% | 906,00 |
| 09.03.2026 | 37,13 | 38,85 | 36,97 | 38,80 | 1,23% | 2.230,00 |
| 06.03.2026 | 39,21 | 39,25 | 38,13 | 38,33 | -1,82% | 1.347,00 |
| 05.03.2026 | 38,69 | 39,54 | 38,47 | 39,04 | 1,72% | 127,00 |
| 04.03.2026 | 38,84 | 39,98 | 38,19 | 38,38 | -2,07% | 556,00 |
| 03.03.2026 | 40,38 | 40,42 | 38,78 | 39,19 | -3,90% | 1.006,00 |
| 02.03.2026 | 40,82 | 41,05 | 39,86 | 40,78 | -1,73% | 693,00 |
| 27.02.2026 | 40,25 | 41,94 | 40,09 | 41,50 | 3,49% | 654,00 |
| 26.02.2026 | 41,00 | 41,33 | 40,06 | 40,10 | -2,48% | 472,00 |
| 25.02.2026 | 43,95 | 43,98 | 40,06 | 41,12 | -6,44% | 4.970,00 |
| 24.02.2026 | 43,44 | 44,55 | 43,17 | 43,95 | 1,24% | 420,00 |
| 23.02.2026 | 45,37 | 45,50 | 43,35 | 43,41 | -5,63% | 1.511,00 |
| 20.02.2026 | 44,08 | 46,36 | 44,02 | 46,00 | 4,57% | 209,00 |
| 19.02.2026 | 43,99 | 44,81 | 42,91 | 43,99 | 0,09% | 1.018,00 |
| 18.02.2026 | 44,91 | 44,98 | 42,86 | 43,95 | -2,05% | 184,00 |
| 17.02.2026 | 45,17 | 45,88 | 43,99 | 44,87 | -1,04% | 147,00 |
| 16.02.2026 | 44,52 | 46,04 | 44,50 | 45,34 | 2,03% | 396,00 |
| 13.02.2026 | 45,79 | 45,90 | 43,88 | 44,44 | -3,10% | 899,00 |
| 12.02.2026 | 45,49 | 46,12 | 44,69 | 45,86 | 0,90% | 1.182,00 |
| 11.02.2026 | 45,38 | 46,15 | 44,48 | 45,45 | 0,20% | 1.265,00 |
| 10.02.2026 | 43,49 | 45,71 | 43,07 | 45,36 | 4,35% | 602,00 |
| 09.02.2026 | 43,72 | 44,03 | 42,73 | 43,47 | -0,32% | 143,00 |
| 06.02.2026 | 43,34 | 43,66 | 42,37 | 43,61 | 0,48% | 130,00 |
| 05.02.2026 | 43,94 | 44,40 | 42,86 | 43,40 | -0,94% | 542,00 |
| 04.02.2026 | 40,11 | 43,92 | 40,11 | 43,81 | 9,36% | 550,00 |
| 03.02.2026 | 39,98 | 41,06 | 38,80 | 40,06 | 0,53% | 1.441,00 |
| 02.02.2026 | 39,76 | 40,94 | 39,57 | 39,85 | -0,65% | 257,00 |
| 30.01.2026 | 39,74 | 40,36 | 38,88 | 40,11 | 0,75% | 36,00 |
| 29.01.2026 | 39,50 | 43,22 | 39,25 | 39,81 | 1,53% | 2.499,00 |
| 28.01.2026 | 38,82 | 39,30 | 37,87 | 39,21 | 1,76% | 1.599,00 |
| 27.01.2026 | 39,97 | 40,06 | 38,16 | 38,53 | -3,41% | 735,00 |
| 26.01.2026 | 40,16 | 40,65 | 39,61 | 39,89 | -0,94% | 258,00 |
| 23.01.2026 | 40,85 | 40,94 | 39,90 | 40,27 | -1,56% | 634,00 |
| 22.01.2026 | 41,06 | 41,34 | 40,57 | 40,91 | 0,59% | 781,00 |
| 21.01.2026 | 38,96 | 40,79 | 38,89 | 40,67 | 4,36% | 822,00 |
| 20.01.2026 | 38,45 | 39,17 | 37,67 | 38,97 | 0,21% | 690,00 |
| 19.01.2026 | 39,53 | 39,90 | 38,55 | 38,89 | -4,59% | 2.900,00 |
| 16.01.2026 | 41,78 | 42,30 | 40,67 | 40,76 | -2,23% | 610,00 |
| 15.01.2026 | 41,81 | 42,51 | 40,97 | 41,69 | 0,41% | 2.170,00 |
| 14.01.2026 | 41,34 | 42,07 | 40,28 | 41,52 | 0,44% | 1.610,00 |
| 13.01.2026 | 41,43 | 42,07 | 41,09 | 41,34 | -0,10% | 766,00 |
| 12.01.2026 | 41,08 | 41,38 | 39,98 | 41,38 | 1,50% | 876,00 |
| 09.01.2026 | 40,56 | 41,85 | 40,36 | 40,77 | 0,54% | 2.798,00 |
| 08.01.2026 | 37,13 | 40,99 | 37,09 | 40,55 | 8,83% | 5.047,00 |
| 07.01.2026 | 37,59 | 38,29 | 36,48 | 37,26 | -1,09% | 4.411,00 |
| 06.01.2026 | 36,31 | 37,67 | 36,19 | 37,67 | 3,63% | 692,00 |
| 05.01.2026 | 36,62 | 37,05 | 35,97 | 36,35 | -0,03% | 1.200,00 |
| 02.01.2026 | 36,67 | 36,92 | 35,83 | 36,36 | 0,55% | 1.610,00 |
| 30.12.2025 | 36,29 | 36,31 | 35,78 | 36,16 | -0,36% | 1.402,00 |
| 29.12.2025 | 36,70 | 36,70 | 35,81 | 36,29 | 0,58% | 2.339,00 |
| 23.12.2025 | 36,40 | 36,48 | 35,69 | 36,08 | -0,77% | 6.199,00 |
| 22.12.2025 | 36,79 | 36,98 | 35,69 | 36,36 | -0,60% | 2.154,00 |
| 19.12.2025 | 37,37 | 37,58 | 36,33 | 36,58 | -2,09% | 1.243,00 |
| 18.12.2025 | 37,19 | 37,53 | 36,74 | 37,36 | 0,35% | 1.516,00 |
| 17.12.2025 | 37,43 | 37,49 | 36,37 | 37,23 | 0,35% | 2.165,00 |
| 16.12.2025 | 37,20 | 37,41 | 36,87 | 37,10 | 0,05% | 1.136,00 |
| 15.12.2025 | 37,34 | 37,99 | 36,59 | 37,08 | -0,27% | 3.191,00 |
| 12.12.2025 | 36,53 | 37,30 | 35,67 | 37,18 | 1,92% | 2.508,00 |
| 11.12.2025 | 35,33 | 36,50 | 35,25 | 36,48 | 2,50% | 429,00 |
| 10.12.2025 | 35,90 | 35,92 | 35,09 | 35,59 | -0,86% | 2.124,00 |
| 09.12.2025 | 36,36 | 36,93 | 35,67 | 35,90 | -0,88% | 4.363,00 |
| 08.12.2025 | 37,26 | 37,29 | 35,84 | 36,22 | -2,53% | 2.891,00 |
| 05.12.2025 | 37,20 | 37,48 | 36,74 | 37,16 | 1,23% | 1.464,00 |
| 04.12.2025 | 37,14 | 37,22 | 36,37 | 36,71 | -1,82% | 1.810,00 |
| 03.12.2025 | 38,48 | 38,80 | 37,21 | 37,39 | -2,78% | 1.710,00 |
| 02.12.2025 | 39,48 | 39,67 | 38,37 | 38,46 | -2,19% | 563,00 |
| 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 |