40,600€
1,63%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 39,40 | 40,59 | 38,68 | 40,44 | 1,23% | 755,00 |
| 14.05.2026 | 39,04 | 40,01 | 39,02 | 39,95 | 2,57% | 51,00 |
| 13.05.2026 | 40,12 | 40,16 | 38,77 | 38,95 | -2,62% | 153,00 |
| 12.05.2026 | 40,51 | 40,61 | 39,79 | 40,00 | -1,62% | 13,00 |
| 11.05.2026 | 41,55 | 41,87 | 40,54 | 40,66 | -2,47% | 372,00 |
| 08.05.2026 | 40,51 | 41,77 | 40,45 | 41,69 | 3,07% | 131,00 |
| 07.05.2026 | 41,96 | 42,11 | 40,36 | 40,45 | -3,60% | 152,00 |
| 06.05.2026 | 40,74 | 42,55 | 40,44 | 41,96 | 3,94% | 258,00 |
| 05.05.2026 | 38,94 | 40,42 | 38,88 | 40,37 | 3,83% | 291,00 |
| 04.05.2026 | 40,03 | 40,15 | 38,69 | 38,88 | -2,92% | 322,00 |
| 30.04.2026 | 39,24 | 40,06 | 38,44 | 40,05 | 1,39% | 200,00 |
| 29.04.2026 | 40,49 | 40,51 | 39,41 | 39,50 | -2,06% | 257,00 |
| 28.04.2026 | 40,03 | 40,90 | 39,90 | 40,33 | 0,52% | 610,00 |
| 27.04.2026 | 40,67 | 40,72 | 39,61 | 40,12 | -1,64% | 136,00 |
| 24.04.2026 | 40,48 | 40,95 | 39,84 | 40,79 | 1,17% | 71,00 |
| 23.04.2026 | 40,38 | 41,10 | 39,32 | 40,32 | -0,81% | 1.513,00 |
| 22.04.2026 | 41,62 | 41,70 | 40,43 | 40,65 | -1,50% | 35,00 |
| 21.04.2026 | 41,37 | 41,67 | 41,01 | 41,27 | 0,00% | 84,00 |
| 20.04.2026 | 40,76 | 42,00 | 40,60 | 41,27 | 0,49% | 1.890,00 |
| 17.04.2026 | 40,19 | 41,53 | 40,06 | 41,07 | 2,44% | 76,00 |
| 16.04.2026 | 39,66 | 40,64 | 39,06 | 40,09 | 1,60% | 530,00 |
| 15.04.2026 | 39,44 | 39,85 | 39,18 | 39,46 | -0,33% | 8,00 |
| 14.04.2026 | 39,90 | 40,06 | 39,48 | 39,59 | -0,70% | 1.118,00 |
| 13.04.2026 | 39,09 | 40,13 | 38,72 | 39,87 | 0,68% | 2.015,00 |
| 10.04.2026 | 39,06 | 40,49 | 38,95 | 39,60 | 1,36% | 1.804,00 |
| 09.04.2026 | 39,26 | 39,70 | 38,17 | 39,07 | -0,86% | 444,00 |
| 08.04.2026 | 39,32 | 40,20 | 38,49 | 39,41 | 4,90% | 955,00 |
| 07.04.2026 | 37,22 | 38,22 | 36,70 | 37,57 | 1,02% | 16,00 |
| 02.04.2026 | 36,02 | 37,31 | 36,00 | 37,19 | 0,90% | 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 |