46,020€
4,88%
Echtzeit-Aktienkurs REMY COINTREAU EO 1,60
Bid:
Ask:
Aktienkurse zur REMY COINTREAU EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 44,04 | 46,60 | 44,03 | 45,98 | 4,79% | 85,00 |
| 19.02.2026 | 43,95 | 44,81 | 42,91 | 43,88 | -0,09% | 30,00 |
| 18.02.2026 | 44,86 | 44,99 | 42,86 | 43,92 | -2,07% | - |
| 17.02.2026 | 45,34 | 45,89 | 43,99 | 44,85 | -1,08% | 11,00 |
| 16.02.2026 | 44,46 | 46,04 | 44,46 | 45,34 | 1,82% | - |
| 13.02.2026 | 45,77 | 45,91 | 43,89 | 44,53 | -2,88% | - |
| 12.02.2026 | 45,55 | 46,19 | 44,71 | 45,85 | 0,75% | 60,00 |
| 11.02.2026 | 45,35 | 46,15 | 44,48 | 45,51 | 0,44% | - |
| 10.02.2026 | 43,42 | 45,71 | 43,06 | 45,31 | 4,26% | 564,00 |
| 09.02.2026 | 43,77 | 44,03 | 42,73 | 43,46 | -0,41% | - |
| 06.02.2026 | 43,29 | 43,68 | 42,37 | 43,64 | 0,65% | - |
| 05.02.2026 | 43,95 | 44,55 | 42,83 | 43,36 | -0,87% | 37,00 |
| 04.02.2026 | 39,97 | 43,92 | 39,95 | 43,74 | 9,62% | 126,00 |
| 03.02.2026 | 39,93 | 41,08 | 38,80 | 39,90 | 0,20% | 120,00 |
| 02.02.2026 | 39,89 | 40,94 | 39,57 | 39,82 | -0,70% | 37,00 |
| 30.01.2026 | 39,89 | 40,36 | 38,88 | 40,10 | 0,78% | - |
| 29.01.2026 | 39,16 | 43,49 | 39,16 | 39,79 | 1,40% | 565,00 |
| 28.01.2026 | 38,48 | 39,32 | 37,87 | 39,24 | 1,84% | 401,00 |
| 27.01.2026 | 39,84 | 39,99 | 38,16 | 38,53 | -3,31% | 60,00 |
| 26.01.2026 | 40,28 | 40,65 | 39,61 | 39,85 | -1,24% | 60,00 |
| 23.01.2026 | 40,91 | 40,95 | 39,90 | 40,35 | -1,37% | 80,00 |
| 22.01.2026 | 40,63 | 41,31 | 40,57 | 40,91 | 0,59% | 401,00 |
| 21.01.2026 | 38,81 | 40,79 | 38,81 | 40,67 | 4,26% | 400,00 |
| 20.01.2026 | 38,90 | 39,17 | 37,66 | 39,01 | 0,23% | 306,00 |
| 19.01.2026 | 40,48 | 40,73 | 38,55 | 38,92 | -4,51% | 41,00 |
| 16.01.2026 | 41,64 | 42,39 | 40,65 | 40,76 | -2,14% | 220,00 |
| 15.01.2026 | 41,57 | 42,53 | 40,95 | 41,65 | 0,24% | 194,00 |
| 14.01.2026 | 41,30 | 42,09 | 40,25 | 41,55 | 0,48% | 5,00 |
| 13.01.2026 | 41,43 | 42,10 | 41,08 | 41,35 | -0,02% | 100,00 |
| 12.01.2026 | 40,79 | 41,37 | 39,99 | 41,36 | 1,42% | 624,00 |
| 09.01.2026 | 40,57 | 41,90 | 40,11 | 40,78 | 0,62% | 812,00 |
| 08.01.2026 | 37,17 | 41,05 | 37,07 | 40,53 | 8,89% | 213,00 |
| 07.01.2026 | 37,64 | 38,25 | 36,44 | 37,22 | -1,04% | 1,00 |
| 06.01.2026 | 36,26 | 37,64 | 36,19 | 37,61 | 3,75% | 1.100,00 |
| 05.01.2026 | 36,36 | 37,38 | 35,93 | 36,25 | -0,28% | 1.092,00 |
| 02.01.2026 | 36,23 | 36,75 | 35,83 | 36,35 | 1,11% | 2,00 |
| 30.12.2025 | 36,28 | 36,31 | 35,78 | 35,95 | -0,91% | - |
| 29.12.2025 | 36,10 | 36,54 | 35,80 | 36,28 | 0,55% | 253,00 |
| 23.12.2025 | 36,38 | 36,41 | 35,69 | 36,08 | -0,77% | 138,00 |
| 22.12.2025 | 36,56 | 36,89 | 35,69 | 36,36 | -0,74% | 189,00 |
| 19.12.2025 | 37,35 | 37,59 | 36,32 | 36,63 | -1,90% | 60,00 |
| 18.12.2025 | 37,14 | 37,57 | 36,73 | 37,34 | 0,19% | - |
| 17.12.2025 | 37,42 | 37,49 | 36,28 | 37,27 | 0,19% | 100,00 |
| 16.12.2025 | 37,06 | 37,41 | 36,87 | 37,20 | 0,27% | - |
| 15.12.2025 | 37,32 | 37,98 | 36,57 | 37,10 | -0,30% | 281,00 |
| 12.12.2025 | 36,54 | 37,36 | 35,67 | 37,21 | 1,92% | 60,00 |
| 11.12.2025 | 35,55 | 36,51 | 35,23 | 36,51 | 2,76% | 52,00 |
| 10.12.2025 | 35,86 | 35,93 | 35,09 | 35,53 | -1,09% | 50,00 |
| 09.12.2025 | 36,21 | 36,97 | 35,65 | 35,92 | -0,96% | 5.577,00 |
| 08.12.2025 | 37,17 | 37,28 | 35,84 | 36,27 | -2,40% | 388,00 |
| 05.12.2025 | 37,12 | 37,69 | 36,68 | 37,16 | 0,30% | - |
| 04.12.2025 | 37,35 | 37,59 | 36,37 | 37,05 | -0,94% | 219,00 |
| 03.12.2025 | 38,47 | 38,85 | 37,20 | 37,40 | -2,73% | 69,00 |
| 02.12.2025 | 39,35 | 39,67 | 38,35 | 38,45 | -1,84% | 1.379,00 |
| 01.12.2025 | 40,09 | 40,20 | 38,74 | 39,17 | -2,27% | 75,00 |
| 28.11.2025 | 39,40 | 40,14 | 38,49 | 40,08 | 1,70% | 1,00 |
| 27.11.2025 | 38,10 | 41,24 | 38,03 | 39,41 | 3,30% | 1.355,00 |
| 26.11.2025 | 39,43 | 39,89 | 37,72 | 38,15 | -2,90% | - |
| 25.11.2025 | 39,95 | 40,18 | 39,04 | 39,29 | -1,60% | 98,00 |
| 24.11.2025 | 41,28 | 41,64 | 39,62 | 39,93 | -3,22% | - |
| 21.11.2025 | 39,35 | 41,39 | 39,34 | 41,26 | 4,77% | - |
| 20.11.2025 | 40,38 | 40,66 | 39,36 | 39,38 | -2,26% | 7,00 |
| 19.11.2025 | 40,53 | 40,89 | 40,09 | 40,29 | -0,81% | 1,00 |
| 18.11.2025 | 41,98 | 41,98 | 40,48 | 40,62 | -3,35% | 27,00 |
| 17.11.2025 | 42,93 | 43,21 | 41,95 | 42,03 | -1,98% | - |
| 14.11.2025 | 42,81 | 43,70 | 42,40 | 42,88 | 0,16% | - |
| 13.11.2025 | 44,48 | 44,66 | 42,72 | 42,81 | -3,56% | 2,00 |
| 12.11.2025 | 44,50 | 44,93 | 44,06 | 44,39 | -0,16% | 3,00 |
| 11.11.2025 | 42,92 | 44,69 | 42,85 | 44,46 | 3,54% | 50,00 |
| 10.11.2025 | 42,60 | 43,81 | 42,37 | 42,94 | 0,89% | 72,00 |
| 07.11.2025 | 42,52 | 43,13 | 41,82 | 42,56 | 0,07% | 3,00 |
| 06.11.2025 | 43,20 | 43,84 | 42,40 | 42,53 | -1,16% | 50,00 |
| 05.11.2025 | 42,19 | 43,39 | 41,27 | 43,03 | 1,94% | 13,00 |
| 04.11.2025 | 42,76 | 42,90 | 41,64 | 42,21 | -1,31% | 14,00 |
| 03.11.2025 | 43,00 | 43,87 | 42,68 | 42,77 | -0,49% | 52,00 |
| 31.10.2025 | 43,76 | 43,78 | 42,27 | 42,98 | -1,83% | 1.000,00 |
| 30.10.2025 | 47,19 | 47,19 | 41,63 | 43,78 | -7,13% | 186,00 |
| 29.10.2025 | 49,03 | 49,11 | 46,92 | 47,14 | -3,89% | 1,00 |
| 28.10.2025 | 48,67 | 49,13 | 48,20 | 49,05 | 0,74% | - |
| 27.10.2025 | 49,78 | 50,58 | 48,57 | 48,69 | -2,21% | - |
| 24.10.2025 | 49,90 | 50,23 | 49,15 | 49,79 | -0,22% | - |
| 23.10.2025 | 50,30 | 50,90 | 49,80 | 49,90 | -0,29% | 1,00 |
| 22.10.2025 | 49,27 | 50,60 | 48,90 | 50,05 | 1,59% | - |
| 21.10.2025 | 49,06 | 49,68 | 48,94 | 49,26 | 0,41% | 400,00 |
| 20.10.2025 | 48,24 | 49,38 | 47,60 | 49,06 | 1,62% | 51,00 |
| 17.10.2025 | 45,95 | 48,29 | 45,52 | 48,28 | 5,12% | 21,00 |
| 16.10.2025 | 44,22 | 46,57 | 44,15 | 45,93 | 3,87% | 3,00 |
| 15.10.2025 | 43,06 | 44,87 | 42,63 | 44,22 | 2,91% | 400,00 |
| 14.10.2025 | 43,58 | 43,89 | 42,22 | 42,97 | -1,56% | 1,00 |
| 13.10.2025 | 43,97 | 44,57 | 42,93 | 43,65 | -0,64% | 9,00 |
| 10.10.2025 | 45,95 | 46,24 | 43,62 | 43,93 | -4,38% | 66,00 |
| 09.10.2025 | 46,91 | 47,09 | 45,41 | 45,94 | -2,03% | - |
| 08.10.2025 | 46,55 | 47,38 | 46,20 | 46,89 | 0,75% | - |
| 07.10.2025 | 48,12 | 48,74 | 46,00 | 46,54 | -3,30% | 41,00 |
| 06.10.2025 | 47,95 | 48,35 | 47,21 | 48,13 | 0,33% | 71,00 |
| 03.10.2025 | 46,94 | 48,07 | 46,50 | 47,97 | 2,19% | - |
| 02.10.2025 | 46,79 | 47,53 | 46,44 | 46,94 | 0,32% | 482,00 |
| 01.10.2025 | 46,01 | 46,79 | 45,71 | 46,79 | 1,45% | - |
| 30.09.2025 | 45,76 | 46,14 | 44,72 | 46,12 | 0,74% | 1,00 |
| 29.09.2025 | 45,52 | 46,25 | 44,98 | 45,78 | 0,59% | 400,00 |