50,275€
0,10%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |