56,600€
0,18%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 56,50 | 56,75 | 56,50 | 56,65 | 0,27% | - |
| 18.11.2024 | 55,15 | 56,83 | 55,05 | 56,50 | 2,45% | 110,00 |
| 15.11.2024 | 54,53 | 55,63 | 54,30 | 55,15 | 0,87% | - |
| 14.11.2024 | 53,88 | 55,28 | 53,63 | 54,68 | 1,48% | 2,00 |
| 13.11.2024 | 54,85 | 55,48 | 52,63 | 53,88 | -1,78% | 194,00 |
| 12.11.2024 | 55,43 | 55,83 | 54,28 | 54,85 | -1,83% | 183,00 |
| 11.11.2024 | 55,98 | 56,85 | 55,30 | 55,88 | -0,18% | 142,00 |
| 08.11.2024 | 56,85 | 56,90 | 55,28 | 55,98 | -1,54% | 500,00 |
| 07.11.2024 | 54,55 | 57,20 | 54,13 | 56,85 | 3,98% | 18,00 |
| 06.11.2024 | 56,73 | 57,38 | 53,53 | 54,68 | -3,83% | 251,00 |
| 05.11.2024 | 57,00 | 57,28 | 56,28 | 56,85 | -0,35% | 60,00 |
| 04.11.2024 | 57,43 | 58,03 | 56,53 | 57,05 | -0,65% | - |
| 01.11.2024 | 57,50 | 58,18 | 57,05 | 57,43 | -0,13% | 14,00 |
| 31.10.2024 | 58,83 | 58,83 | 56,90 | 57,50 | -2,25% | 191,00 |
| 30.10.2024 | 59,98 | 60,20 | 58,08 | 58,83 | -2,41% | 50,00 |
| 29.10.2024 | 60,05 | 60,88 | 59,68 | 60,28 | 0,37% | - |
| 28.10.2024 | 60,43 | 61,03 | 59,13 | 60,05 | -0,12% | 60,00 |
| 25.10.2024 | 59,68 | 60,90 | 57,50 | 60,13 | 0,63% | 383,00 |
| 24.10.2024 | 60,43 | 61,33 | 59,60 | 59,75 | -1,20% | 140,00 |
| 23.10.2024 | 60,68 | 61,68 | 60,23 | 60,48 | -0,21% | - |
| 22.10.2024 | 60,53 | 61,38 | 60,18 | 60,60 | -0,12% | - |
| 21.10.2024 | 61,20 | 62,23 | 60,18 | 60,68 | -0,86% | 12,00 |
| 18.10.2024 | 60,30 | 63,53 | 60,15 | 61,20 | 1,41% | - |
| 17.10.2024 | 59,25 | 61,08 | 58,90 | 60,35 | 1,86% | 54,00 |
| 16.10.2024 | 59,68 | 59,88 | 57,78 | 59,25 | -0,71% | 130,00 |
| 15.10.2024 | 61,03 | 61,18 | 59,33 | 59,68 | -2,21% | 5,00 |
| 14.10.2024 | 61,28 | 61,53 | 59,63 | 61,03 | -0,33% | 67,00 |
| 11.10.2024 | 61,10 | 62,88 | 60,63 | 61,23 | 0,20% | 71,00 |
| 10.10.2024 | 62,70 | 62,70 | 60,53 | 61,10 | -2,55% | 122,00 |
| 09.10.2024 | 61,95 | 62,75 | 61,50 | 62,70 | 1,29% | 75,00 |
| 08.10.2024 | 65,65 | 65,65 | 59,73 | 61,90 | -6,28% | 370,00 |
| 07.10.2024 | 67,05 | 67,20 | 65,75 | 66,05 | -1,20% | - |
| 04.10.2024 | 66,73 | 67,28 | 64,63 | 66,85 | 0,41% | 50,00 |
| 03.10.2024 | 69,30 | 69,30 | 66,38 | 66,58 | -4,04% | - |
| 02.10.2024 | 68,38 | 70,23 | 68,13 | 69,38 | 1,69% | - |
| 01.10.2024 | 70,00 | 70,08 | 68,03 | 68,23 | -2,43% | - |
| 30.09.2024 | 70,70 | 71,00 | 68,68 | 69,93 | -0,75% | - |
| 27.09.2024 | 67,25 | 70,60 | 67,18 | 70,45 | 4,76% | 251,00 |
| 26.09.2024 | 62,93 | 68,13 | 62,93 | 67,25 | 7,39% | 25,00 |
| 25.09.2024 | 63,45 | 64,38 | 62,50 | 62,63 | -1,30% | - |
| 24.09.2024 | 61,85 | 64,78 | 61,85 | 63,45 | 2,71% | 18,00 |
| 23.09.2024 | 62,08 | 62,38 | 60,93 | 61,78 | -0,48% | 52,00 |
| 20.09.2024 | 63,03 | 63,20 | 62,00 | 62,08 | -1,51% | 25,00 |
| 19.09.2024 | 61,63 | 64,63 | 61,63 | 63,03 | 2,19% | 170,00 |
| 18.09.2024 | 62,15 | 62,28 | 60,88 | 61,68 | -0,76% | 97,00 |
| 17.09.2024 | 62,45 | 62,83 | 61,88 | 62,15 | -0,36% | - |
| 16.09.2024 | 63,48 | 63,88 | 62,18 | 62,38 | -1,73% | 42,00 |
| 13.09.2024 | 64,08 | 64,40 | 61,83 | 63,48 | -0,94% | 18,00 |
| 12.09.2024 | 64,83 | 65,58 | 63,70 | 64,08 | -1,23% | - |
| 11.09.2024 | 64,20 | 65,93 | 63,88 | 64,88 | 1,17% | 76,00 |
| 10.09.2024 | 66,20 | 66,43 | 64,13 | 64,13 | -3,39% | 50,00 |
| 09.09.2024 | 67,48 | 67,55 | 65,33 | 66,38 | -0,78% | 130,00 |
| 06.09.2024 | 68,73 | 68,88 | 66,80 | 66,90 | -2,80% | 110,00 |
| 05.09.2024 | 69,25 | 69,83 | 68,33 | 68,83 | -0,76% | 27,00 |
| 04.09.2024 | 71,63 | 72,53 | 69,05 | 69,35 | -3,78% | 8,00 |
| 03.09.2024 | 73,10 | 74,23 | 71,98 | 72,08 | -1,40% | - |
| 02.09.2024 | 73,83 | 74,23 | 72,03 | 73,10 | -1,12% | - |
| 30.08.2024 | 74,10 | 74,20 | 71,08 | 73,93 | -0,10% | 100,00 |
| 29.08.2024 | 72,23 | 80,88 | 71,15 | 74,00 | 2,56% | 72,00 |
| 28.08.2024 | 73,10 | 73,20 | 71,90 | 72,15 | -1,30% | 15,00 |
| 27.08.2024 | 72,70 | 73,48 | 72,23 | 73,10 | 0,55% | - |
| 26.08.2024 | 72,60 | 72,78 | 71,63 | 72,70 | -0,07% | - |
| 23.08.2024 | 71,60 | 72,85 | 71,28 | 72,75 | 1,61% | - |
| 22.08.2024 | 72,63 | 72,63 | 70,93 | 71,60 | -1,41% | 15,00 |
| 21.08.2024 | 70,93 | 72,80 | 69,83 | 72,63 | 2,65% | - |
| 20.08.2024 | 71,40 | 71,53 | 70,18 | 70,75 | -0,77% | - |
| 19.08.2024 | 70,73 | 71,48 | 69,70 | 71,30 | 0,81% | - |
| 16.08.2024 | 70,35 | 70,80 | 69,03 | 70,73 | 0,64% | 2,00 |
| 15.08.2024 | 68,45 | 70,58 | 68,35 | 70,28 | 2,67% | - |
| 14.08.2024 | 67,98 | 68,80 | 67,83 | 68,45 | 0,70% | 15,00 |
| 13.08.2024 | 69,98 | 70,23 | 67,50 | 67,98 | -2,61% | 208,00 |
| 12.08.2024 | 71,35 | 72,18 | 69,53 | 69,80 | -1,97% | - |
| 09.08.2024 | 70,85 | 72,18 | 70,08 | 71,20 | 0,28% | - |
| 08.08.2024 | 71,28 | 71,83 | 69,88 | 71,00 | 0,11% | - |
| 07.08.2024 | 71,75 | 72,80 | 70,93 | 70,93 | -1,01% | - |
| 06.08.2024 | 72,60 | 73,75 | 69,68 | 71,65 | -1,58% | 35,00 |
| 05.08.2024 | 72,38 | 73,38 | 69,70 | 72,80 | 0,83% | 330,00 |
| 02.08.2024 | 71,45 | 72,93 | 70,78 | 72,20 | -0,03% | 1,00 |
| 01.08.2024 | 73,50 | 73,50 | 71,33 | 72,23 | -1,63% | 1,00 |
| 31.07.2024 | 72,88 | 74,73 | 72,88 | 73,43 | 1,00% | - |
| 30.07.2024 | 72,93 | 72,93 | 70,38 | 72,70 | -0,31% | 125,00 |
| 29.07.2024 | 73,65 | 73,83 | 72,08 | 72,93 | -0,65% | 15,00 |
| 26.07.2024 | 73,25 | 74,33 | 72,03 | 73,40 | 0,20% | 20,00 |
| 25.07.2024 | 69,25 | 73,50 | 67,93 | 73,25 | 5,78% | 14,00 |
| 24.07.2024 | 73,00 | 73,00 | 68,13 | 69,25 | -5,14% | 679,00 |
| 23.07.2024 | 73,75 | 73,88 | 72,38 | 73,00 | -1,15% | - |
| 22.07.2024 | 71,43 | 73,85 | 71,33 | 73,85 | 3,40% | 6,00 |
| 19.07.2024 | 75,00 | 75,40 | 71,03 | 71,43 | -5,02% | 46,00 |
| 18.07.2024 | 75,45 | 76,98 | 74,73 | 75,20 | -0,33% | 15,00 |
| 17.07.2024 | 75,38 | 76,08 | 74,53 | 75,45 | 0,10% | 2,00 |
| 16.07.2024 | 75,48 | 76,18 | 74,53 | 75,38 | -0,13% | - |
| 15.07.2024 | 75,63 | 75,73 | 74,38 | 75,48 | -0,07% | 50,00 |
| 12.07.2024 | 75,03 | 76,18 | 74,83 | 75,53 | 0,67% | - |
| 11.07.2024 | 73,78 | 75,35 | 73,48 | 75,03 | 1,69% | - |
| 10.07.2024 | 72,25 | 75,48 | 72,05 | 73,78 | 2,11% | 21,00 |
| 09.07.2024 | 74,03 | 74,88 | 72,10 | 72,25 | -2,40% | - |
| 08.07.2024 | 76,48 | 76,93 | 73,53 | 74,03 | -3,20% | 187,00 |
| 05.07.2024 | 77,98 | 78,63 | 76,25 | 76,48 | -2,05% | - |
| 04.07.2024 | 78,93 | 79,40 | 75,43 | 78,08 | -1,17% | - |
| 03.07.2024 | 77,15 | 79,28 | 77,05 | 79,00 | 2,66% | - |