53,875€
1,08%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 53,30 | 54,38 | 53,28 | 53,90 | 1,13% | - |
| 07.08.2025 | 51,68 | 53,80 | 51,28 | 53,30 | 3,04% | 73,00 |
| 06.08.2025 | 51,15 | 52,13 | 50,60 | 51,73 | 1,37% | - |
| 05.08.2025 | 51,23 | 52,55 | 50,15 | 51,03 | -0,39% | 1,00 |
| 04.08.2025 | 51,95 | 52,23 | 50,33 | 51,23 | -1,40% | - |
| 01.08.2025 | 52,00 | 52,55 | 51,58 | 51,95 | -0,05% | 4,00 |
| 31.07.2025 | 54,55 | 54,68 | 51,83 | 51,98 | -4,59% | 5,00 |
| 30.07.2025 | 56,53 | 56,93 | 53,60 | 54,48 | -3,46% | 89,00 |
| 29.07.2025 | 58,78 | 59,05 | 56,35 | 56,43 | -4,00% | 101,00 |
| 28.07.2025 | 61,83 | 62,73 | 57,83 | 58,78 | -4,97% | 460,00 |
| 25.07.2025 | 57,78 | 62,45 | 57,78 | 61,85 | 7,01% | 335,00 |
| 24.07.2025 | 57,20 | 59,15 | 56,38 | 57,80 | 1,05% | 6,00 |
| 23.07.2025 | 54,68 | 57,25 | 54,48 | 57,20 | 5,00% | 580,00 |
| 22.07.2025 | 53,83 | 54,50 | 52,80 | 54,48 | 1,21% | 93,00 |
| 21.07.2025 | 53,88 | 54,58 | 53,83 | 53,83 | 0,00% | 30,00 |
| 18.07.2025 | 53,40 | 54,63 | 53,33 | 53,83 | 1,03% | 13,00 |
| 17.07.2025 | 52,73 | 53,33 | 52,13 | 53,28 | 1,14% | - |
| 16.07.2025 | 52,25 | 53,35 | 51,80 | 52,68 | 0,72% | - |
| 15.07.2025 | 53,48 | 54,08 | 52,25 | 52,30 | -2,20% | - |
| 14.07.2025 | 54,38 | 54,53 | 52,53 | 53,48 | -2,15% | 200,00 |
| 11.07.2025 | 56,08 | 56,13 | 54,25 | 54,65 | -2,28% | 16,00 |
| 10.07.2025 | 52,50 | 56,43 | 52,33 | 55,93 | 6,52% | 416,00 |
| 09.07.2025 | 53,25 | 53,73 | 52,15 | 52,50 | -1,50% | 1,00 |
| 08.07.2025 | 50,78 | 53,95 | 50,53 | 53,30 | 5,08% | - |
| 07.07.2025 | 49,59 | 52,20 | 0,00 | 50,73 | 2,29% | 420,00 |
| 04.07.2025 | 47,84 | 49,67 | 44,46 | 49,59 | 3,57% | 202,00 |
| 03.07.2025 | 47,84 | 48,55 | 47,56 | 47,88 | 0,08% | 295,00 |
| 02.07.2025 | 46,53 | 48,00 | 46,13 | 47,84 | 2,82% | 228,00 |
| 01.07.2025 | 43,39 | 46,63 | 43,19 | 46,53 | 7,24% | - |
| 30.06.2025 | 43,73 | 44,14 | 42,71 | 43,39 | -0,73% | - |
| 27.06.2025 | 42,94 | 45,75 | 42,93 | 43,71 | 1,84% | - |
| 26.06.2025 | 43,50 | 43,84 | 42,58 | 42,92 | -1,33% | - |
| 25.06.2025 | 44,56 | 44,65 | 43,46 | 43,50 | -2,38% | - |
| 24.06.2025 | 45,45 | 46,02 | 44,35 | 44,56 | -0,71% | - |
| 23.06.2025 | 44,92 | 45,41 | 44,26 | 44,88 | -0,24% | - |
| 20.06.2025 | 45,65 | 46,01 | 44,96 | 44,99 | -1,53% | - |
| 19.06.2025 | 45,75 | 45,95 | 45,12 | 45,69 | -0,26% | - |
| 18.06.2025 | 47,00 | 47,38 | 45,57 | 45,81 | -2,53% | 145,00 |
| 17.06.2025 | 48,44 | 48,74 | 46,92 | 47,00 | -3,13% | 82,00 |
| 16.06.2025 | 50,80 | 51,13 | 0,00 | 48,52 | -4,49% | 50,00 |
| 13.06.2025 | 51,18 | 51,68 | 49,98 | 50,80 | -1,60% | 50,00 |
| 12.06.2025 | 48,62 | 51,85 | 48,23 | 51,63 | 6,01% | 288,00 |
| 11.06.2025 | 49,70 | 49,90 | 48,63 | 48,70 | -1,95% | - |
| 10.06.2025 | 49,56 | 49,90 | 48,52 | 49,67 | 0,14% | - |
| 09.06.2025 | 47,06 | 50,33 | 46,69 | 49,60 | 5,40% | 27,00 |
| 06.06.2025 | 47,06 | 47,21 | 45,85 | 47,06 | 0,00% | 125,00 |
| 05.06.2025 | 48,92 | 49,71 | 46,94 | 47,06 | -3,80% | 2,00 |
| 04.06.2025 | 47,06 | 50,10 | 45,05 | 48,92 | 4,00% | 600,00 |
| 03.06.2025 | 47,02 | 47,05 | 45,85 | 47,04 | -0,04% | - |
| 02.06.2025 | 47,26 | 47,26 | 46,31 | 47,06 | -0,44% | 4,00 |
| 30.05.2025 | 47,49 | 48,35 | 47,07 | 47,27 | -0,46% | - |
| 29.05.2025 | 47,14 | 48,93 | 47,14 | 47,49 | 0,79% | 100,00 |
| 28.05.2025 | 47,43 | 48,11 | 46,05 | 47,12 | -0,61% | 42,00 |
| 27.05.2025 | 47,18 | 47,70 | 46,60 | 47,41 | 0,36% | - |
| 26.05.2025 | 46,38 | 47,59 | 46,38 | 47,24 | 2,12% | - |
| 23.05.2025 | 48,13 | 48,32 | 44,96 | 46,26 | -4,12% | - |
| 22.05.2025 | 47,25 | 49,63 | 46,94 | 48,25 | 1,86% | 2,00 |
| 21.05.2025 | 48,19 | 48,38 | 47,06 | 47,37 | -1,95% | - |
| 20.05.2025 | 47,63 | 48,36 | 46,84 | 48,31 | 1,17% | - |
| 19.05.2025 | 47,96 | 48,86 | 46,82 | 47,75 | -0,95% | - |
| 16.05.2025 | 47,96 | 48,50 | 47,63 | 48,21 | 0,44% | 2,00 |
| 15.05.2025 | 49,76 | 49,76 | 47,54 | 48,00 | -3,60% | - |
| 14.05.2025 | 50,08 | 50,12 | 49,16 | 49,79 | -0,57% | 500,00 |
| 13.05.2025 | 50,70 | 50,98 | 49,86 | 50,08 | -1,48% | 8,00 |
| 12.05.2025 | 48,58 | 52,23 | 48,58 | 50,83 | 4,75% | 7,00 |
| 09.05.2025 | 48,50 | 49,15 | 48,12 | 48,52 | 0,08% | - |
| 08.05.2025 | 48,45 | 49,42 | 48,11 | 48,48 | 0,06% | 2,00 |
| 07.05.2025 | 48,21 | 49,04 | 47,92 | 48,45 | 0,50% | - |
| 06.05.2025 | 48,34 | 48,97 | 47,96 | 48,21 | -0,39% | 150,00 |
| 05.05.2025 | 49,03 | 49,47 | 47,90 | 48,40 | -1,35% | - |
| 02.05.2025 | 47,82 | 49,14 | 47,59 | 49,06 | 2,59% | - |
| 30.04.2025 | 46,43 | 48,96 | 45,87 | 47,82 | 2,91% | 44,00 |
| 29.04.2025 | 46,63 | 47,03 | 46,10 | 46,47 | -0,34% | - |
| 28.04.2025 | 46,52 | 47,35 | 45,78 | 46,63 | 0,24% | - |
| 25.04.2025 | 46,80 | 46,94 | 45,66 | 46,52 | -0,51% | - |
| 24.04.2025 | 46,28 | 46,78 | 45,16 | 46,76 | 1,04% | - |
| 23.04.2025 | 45,38 | 47,16 | 45,38 | 46,28 | 1,98% | - |
| 22.04.2025 | 43,90 | 45,44 | 43,46 | 45,38 | 3,04% | - |
| 17.04.2025 | 43,24 | 44,43 | 43,24 | 44,04 | 1,85% | 5,00 |
| 16.04.2025 | 43,12 | 44,00 | 42,51 | 43,24 | 0,05% | - |
| 15.04.2025 | 44,92 | 44,93 | 43,04 | 43,22 | -3,74% | 150,00 |
| 14.04.2025 | 45,06 | 45,41 | 44,21 | 44,90 | -0,33% | 160,00 |
| 11.04.2025 | 44,29 | 45,19 | 43,12 | 45,05 | 1,72% | 271,00 |
| 10.04.2025 | 46,33 | 46,33 | 42,99 | 44,29 | -4,44% | 100,00 |
| 09.04.2025 | 43,14 | 46,62 | 42,04 | 46,35 | 7,24% | 150,00 |
| 08.04.2025 | 41,64 | 44,29 | 41,52 | 43,22 | 3,74% | - |
| 07.04.2025 | 40,32 | 42,66 | 39,19 | 41,66 | 1,63% | 340,00 |
| 04.04.2025 | 42,46 | 43,38 | 40,84 | 40,99 | -3,46% | - |
| 03.04.2025 | 43,65 | 45,08 | 42,27 | 42,46 | -3,89% | 137,00 |
| 02.04.2025 | 43,12 | 44,58 | 42,42 | 44,18 | 2,46% | 268,00 |
| 01.04.2025 | 43,41 | 43,79 | 42,80 | 43,12 | -0,67% | 250,00 |
| 31.03.2025 | 45,15 | 45,17 | 43,04 | 43,41 | -4,19% | - |
| 28.03.2025 | 45,25 | 46,00 | 43,58 | 45,31 | 3,07% | - |
| 27.03.2025 | 44,64 | 44,68 | 43,71 | 43,96 | -1,70% | 10,00 |
| 26.03.2025 | 44,70 | 45,62 | 44,32 | 44,72 | 0,20% | - |
| 25.03.2025 | 44,86 | 45,80 | 44,53 | 44,63 | -0,51% | 90,00 |
| 24.03.2025 | 45,53 | 46,27 | 44,70 | 44,86 | -1,47% | - |
| 21.03.2025 | 45,21 | 45,90 | 44,78 | 45,53 | 0,37% | - |
| 20.03.2025 | 45,14 | 45,90 | 44,73 | 45,36 | 0,49% | - |
| 19.03.2025 | 46,40 | 46,42 | 44,62 | 45,14 | -2,72% | 150,00 |