45,970€
1,32%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 45,35 | 46,23 | 45,34 | 45,98 | 1,34% | 33,00 |
| 06.08.2026 | 44,89 | 46,42 | 44,85 | 45,37 | 1,05% | 370,00 |
| 05.08.2026 | 46,45 | 46,45 | 44,75 | 44,90 | -3,15% | 680,00 |
| 04.08.2026 | 48,00 | 48,06 | 45,56 | 46,36 | -3,15% | 111,00 |
| 03.08.2026 | 48,87 | 49,15 | 47,73 | 47,87 | -1,38% | 28,00 |
| 31.07.2026 | 48,84 | 48,96 | 48,12 | 48,54 | -0,19% | 63,00 |
| 30.07.2026 | 48,29 | 49,59 | 47,81 | 48,63 | 1,27% | 480,00 |
| 29.07.2026 | 48,24 | 49,03 | 45,38 | 48,02 | -0,76% | 832,00 |
| 28.07.2026 | 45,51 | 48,65 | 45,36 | 48,39 | 5,29% | 967,00 |
| 27.07.2026 | 46,04 | 47,19 | 45,86 | 45,96 | 1,66% | 584,00 |
| 24.07.2026 | 44,56 | 45,54 | 44,26 | 45,21 | 1,64% | 104,00 |
| 23.07.2026 | 44,86 | 44,90 | 43,48 | 44,48 | -1,09% | 32,00 |
| 22.07.2026 | 44,93 | 45,98 | 44,59 | 44,97 | 0,00% | 468,00 |
| 21.07.2026 | 45,59 | 45,63 | 44,73 | 44,97 | -0,73% | 184,00 |
| 20.07.2026 | 46,04 | 46,14 | 45,05 | 45,30 | -1,76% | 103,00 |
| 17.07.2026 | 45,88 | 46,60 | 45,75 | 46,11 | -0,28% | 303,00 |
| 16.07.2026 | 44,47 | 46,27 | 44,08 | 46,24 | 4,12% | 186,00 |
| 15.07.2026 | 43,61 | 44,78 | 43,48 | 44,41 | 2,33% | 50,00 |
| 14.07.2026 | 43,84 | 44,15 | 43,17 | 43,40 | -1,00% | 4,00 |
| 13.07.2026 | 43,11 | 44,55 | 43,04 | 43,84 | 0,62% | 32,00 |
| 10.07.2026 | 42,69 | 43,88 | 42,67 | 43,57 | 1,94% | 22,00 |
| 09.07.2026 | 43,75 | 43,83 | 42,26 | 42,74 | -1,93% | 31,00 |
| 08.07.2026 | 44,85 | 45,20 | 43,31 | 43,58 | -3,07% | 5,00 |
| 07.07.2026 | 42,46 | 45,74 | 42,42 | 44,96 | 5,52% | 348,00 |
| 06.07.2026 | 42,68 | 43,91 | 42,48 | 42,61 | -0,44% | 430,00 |
| 03.07.2026 | 43,29 | 43,98 | 42,74 | 42,80 | -0,30% | 91,00 |
| 02.07.2026 | 41,64 | 43,92 | 41,52 | 42,93 | 2,88% | 14,00 |
| 01.07.2026 | 43,10 | 43,34 | 41,38 | 41,73 | -3,22% | 247,00 |
| 30.06.2026 | 43,28 | 43,28 | 42,25 | 43,12 | -0,09% | 156,00 |
| 29.06.2026 | 43,60 | 43,95 | 42,76 | 43,16 | -0,25% | 106,00 |
| 26.06.2026 | 44,03 | 44,34 | 43,26 | 43,27 | -1,97% | 157,00 |
| 25.06.2026 | 44,58 | 45,07 | 44,07 | 44,14 | -0,50% | 56,00 |
| 24.06.2026 | 43,61 | 44,68 | 43,34 | 44,36 | 1,84% | 184,00 |
| 23.06.2026 | 43,05 | 43,79 | 42,45 | 43,56 | -1,09% | 582,00 |
| 22.06.2026 | 44,51 | 44,67 | 43,41 | 44,04 | -0,88% | 955,00 |
| 19.06.2026 | 45,32 | 45,49 | 44,08 | 44,43 | -2,27% | 99,00 |
| 18.06.2026 | 44,00 | 45,55 | 43,45 | 45,46 | 3,84% | 24,00 |
| 17.06.2026 | 44,76 | 45,65 | 43,76 | 43,78 | -2,23% | 975,00 |
| 16.06.2026 | 45,01 | 45,24 | 43,72 | 44,78 | -0,56% | 186,00 |
| 15.06.2026 | 44,96 | 45,76 | 44,92 | 45,03 | 1,49% | 134,00 |
| 12.06.2026 | 43,75 | 45,05 | 43,57 | 44,37 | 1,70% | 1.960,00 |
| 11.06.2026 | 43,41 | 43,92 | 42,97 | 43,63 | 0,23% | 415,00 |
| 10.06.2026 | 44,22 | 44,32 | 42,85 | 43,53 | -1,52% | 538,00 |
| 09.06.2026 | 42,68 | 44,47 | 42,25 | 44,20 | 3,83% | 1.197,00 |
| 08.06.2026 | 41,21 | 43,66 | 41,08 | 42,57 | 2,88% | 1.171,00 |
| 05.06.2026 | 41,23 | 42,23 | 41,02 | 41,38 | -0,65% | 730,00 |
| 04.06.2026 | 37,91 | 42,96 | 37,73 | 41,65 | 11,39% | 5.930,00 |
| 03.06.2026 | 37,93 | 38,49 | 37,05 | 37,39 | -1,58% | 541,00 |
| 02.06.2026 | 38,13 | 38,59 | 37,82 | 37,99 | -0,34% | 843,00 |
| 01.06.2026 | 39,93 | 39,97 | 37,69 | 38,12 | -4,32% | 587,00 |
| 29.05.2026 | 40,00 | 40,26 | 39,62 | 39,84 | -0,72% | 329,00 |
| 28.05.2026 | 40,69 | 40,71 | 39,72 | 40,13 | -1,83% | 99,00 |
| 27.05.2026 | 39,86 | 41,06 | 39,80 | 40,88 | 2,87% | 100,00 |
| 26.05.2026 | 40,72 | 40,82 | 39,71 | 39,74 | -2,84% | 422,00 |
| 25.05.2026 | 41,04 | 41,10 | 40,25 | 40,90 | 1,06% | 405,00 |
| 22.05.2026 | 41,38 | 41,46 | 40,44 | 40,47 | -2,10% | 93,00 |
| 21.05.2026 | 40,81 | 41,57 | 40,19 | 41,34 | 0,85% | 1,00 |
| 20.05.2026 | 40,28 | 40,99 | 39,86 | 40,99 | 1,28% | 225,00 |
| 19.05.2026 | 39,94 | 40,80 | 39,88 | 40,47 | 1,30% | 201,00 |
| 18.05.2026 | 40,60 | 41,32 | 39,42 | 39,95 | -2,42% | 380,00 |
| 15.05.2026 | 39,40 | 41,07 | 38,68 | 40,94 | 2,48% | 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 |