45,370€
0,53%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 45,29 | 45,42 | 45,23 | 45,38 | 0,55% | - |
| 13.03.2025 | 47,01 | 47,62 | 44,71 | 45,13 | -4,49% | 270,00 |
| 12.03.2025 | 49,87 | 50,08 | 47,10 | 47,25 | -5,03% | - |
| 11.03.2025 | 50,58 | 51,68 | 48,91 | 49,75 | -1,49% | 100,00 |
| 10.03.2025 | 49,40 | 50,70 | 48,53 | 50,50 | 2,19% | 4,00 |
| 07.03.2025 | 50,00 | 50,70 | 48,30 | 49,42 | -1,28% | - |
| 06.03.2025 | 50,05 | 50,80 | 49,53 | 50,06 | 0,02% | - |
| 05.03.2025 | 48,83 | 50,78 | 48,67 | 50,05 | 2,67% | 100,00 |
| 04.03.2025 | 50,20 | 50,48 | 47,75 | 48,75 | -2,84% | 500,00 |
| 03.03.2025 | 51,15 | 51,38 | 49,94 | 50,18 | -1,52% | 271,00 |
| 28.02.2025 | 49,65 | 51,00 | 49,32 | 50,95 | 2,33% | 40,00 |
| 27.02.2025 | 50,83 | 50,95 | 49,17 | 49,79 | -2,04% | 10,00 |
| 26.02.2025 | 50,35 | 51,43 | 49,88 | 50,83 | 1,14% | 45,00 |
| 25.02.2025 | 49,52 | 50,55 | 49,39 | 50,25 | 1,64% | - |
| 24.02.2025 | 49,80 | 50,75 | 49,42 | 49,44 | 0,02% | 25,00 |
| 21.02.2025 | 47,90 | 49,75 | 47,78 | 49,43 | 3,19% | 258,00 |
| 20.02.2025 | 48,29 | 49,14 | 47,80 | 47,90 | -0,83% | - |
| 19.02.2025 | 48,68 | 49,07 | 48,05 | 48,30 | -0,74% | 31,00 |
| 18.02.2025 | 49,12 | 49,36 | 48,06 | 48,66 | -0,94% | - |
| 17.02.2025 | 49,02 | 49,28 | 48,53 | 49,12 | 0,14% | 191,00 |
| 14.02.2025 | 49,21 | 50,02 | 48,97 | 49,05 | -0,45% | 41,00 |
| 13.02.2025 | 49,16 | 51,15 | 49,16 | 49,27 | 0,22% | - |
| 12.02.2025 | 49,71 | 50,68 | 48,48 | 49,16 | -1,11% | - |
| 11.02.2025 | 49,81 | 49,81 | 49,08 | 49,71 | -0,20% | 125,00 |
| 10.02.2025 | 50,28 | 50,45 | 49,62 | 49,81 | -0,58% | 182,00 |
| 07.02.2025 | 51,00 | 51,35 | 49,80 | 50,10 | -1,86% | 20,00 |
| 06.02.2025 | 51,50 | 52,00 | 50,95 | 51,05 | -0,87% | 52,00 |
| 05.02.2025 | 52,08 | 52,40 | 50,95 | 51,50 | -1,10% | - |
| 04.02.2025 | 53,10 | 53,35 | 51,28 | 52,08 | -1,93% | 55,00 |
| 03.02.2025 | 54,00 | 54,30 | 52,50 | 53,10 | -4,07% | 800,00 |
| 31.01.2025 | 56,00 | 56,63 | 54,83 | 55,35 | -1,16% | 300,00 |
| 30.01.2025 | 55,78 | 57,03 | 55,15 | 56,00 | 0,49% | - |
| 29.01.2025 | 60,95 | 61,48 | 55,43 | 55,73 | -8,57% | - |
| 28.01.2025 | 58,65 | 61,00 | 58,48 | 60,95 | 3,57% | - |
| 27.01.2025 | 57,45 | 58,95 | 56,98 | 58,85 | 1,82% | - |
| 24.01.2025 | 54,55 | 57,85 | 54,55 | 57,80 | 5,96% | 92,00 |
| 23.01.2025 | 54,45 | 55,03 | 53,68 | 54,55 | 0,09% | - |
| 22.01.2025 | 55,85 | 55,90 | 54,05 | 54,50 | -2,42% | 50,00 |
| 21.01.2025 | 55,55 | 56,20 | 55,20 | 55,85 | 0,59% | 66,00 |
| 20.01.2025 | 55,35 | 56,45 | 54,93 | 55,53 | 0,32% | 6,00 |
| 17.01.2025 | 54,28 | 56,48 | 54,23 | 55,35 | 1,98% | - |
| 16.01.2025 | 52,78 | 55,23 | 52,63 | 54,28 | 2,84% | - |
| 15.01.2025 | 52,85 | 53,65 | 52,10 | 52,78 | -0,05% | 158,00 |
| 14.01.2025 | 55,08 | 55,08 | 52,53 | 52,80 | -3,78% | 300,00 |
| 13.01.2025 | 55,38 | 55,38 | 54,20 | 54,88 | -0,95% | 121,00 |
| 10.01.2025 | 58,00 | 58,13 | 55,00 | 55,40 | -4,48% | - |
| 09.01.2025 | 57,93 | 58,40 | 57,45 | 58,00 | 0,09% | 1,00 |
| 08.01.2025 | 57,95 | 59,65 | 57,30 | 57,95 | 0,00% | - |
| 07.01.2025 | 56,48 | 58,25 | 56,30 | 57,95 | 2,61% | - |
| 06.01.2025 | 55,28 | 58,40 | 54,60 | 56,48 | 2,50% | 160,00 |
| 03.01.2025 | 57,40 | 57,83 | 54,65 | 55,10 | -4,13% | 110,00 |
| 02.01.2025 | 58,05 | 59,63 | 57,25 | 57,48 | -0,99% | 27,00 |
| 30.12.2024 | 58,90 | 58,90 | 57,98 | 58,05 | -1,32% | 100,00 |
| 27.12.2024 | 58,45 | 58,95 | 57,68 | 58,83 | 0,81% | - |
| 23.12.2024 | 58,73 | 58,88 | 57,28 | 58,35 | -0,55% | 52,00 |
| 20.12.2024 | 59,08 | 59,20 | 58,28 | 58,68 | -0,68% | 11,00 |
| 19.12.2024 | 58,43 | 59,48 | 58,05 | 59,08 | 1,11% | - |
| 18.12.2024 | 60,13 | 60,43 | 58,13 | 58,43 | -2,83% | 109,00 |
| 17.12.2024 | 61,38 | 61,38 | 60,03 | 60,13 | -2,04% | - |
| 16.12.2024 | 63,85 | 63,90 | 61,38 | 61,38 | -3,76% | 150,00 |
| 13.12.2024 | 64,68 | 65,13 | 63,73 | 63,78 | -1,39% | 35,00 |
| 12.12.2024 | 63,93 | 65,58 | 63,73 | 64,68 | 1,17% | 4,00 |
| 11.12.2024 | 63,28 | 64,03 | 62,18 | 63,93 | 1,03% | 2,00 |
| 10.12.2024 | 62,48 | 63,58 | 61,90 | 63,28 | 1,16% | 2,00 |
| 09.12.2024 | 60,28 | 63,28 | 60,15 | 62,55 | 3,86% | 25,00 |
| 06.12.2024 | 58,98 | 60,65 | 58,83 | 60,23 | 2,12% | 15,00 |
| 05.12.2024 | 57,83 | 59,10 | 56,88 | 58,98 | 1,99% | 50,00 |
| 04.12.2024 | 59,30 | 59,50 | 57,03 | 57,83 | -2,57% | 50,00 |
| 03.12.2024 | 59,35 | 59,88 | 58,80 | 59,35 | 0,00% | 20,00 |
| 02.12.2024 | 58,05 | 59,68 | 57,58 | 59,35 | 1,71% | 80,00 |
| 29.11.2024 | 59,13 | 59,53 | 57,28 | 58,35 | -1,31% | 236,00 |
| 28.11.2024 | 58,50 | 61,18 | 54,75 | 59,13 | 1,07% | 1.051,00 |
| 27.11.2024 | 57,55 | 59,03 | 56,33 | 58,50 | 1,65% | 20,00 |
| 26.11.2024 | 58,20 | 58,78 | 56,53 | 57,55 | -1,12% | 20,00 |
| 25.11.2024 | 55,90 | 58,35 | 55,90 | 58,20 | 4,11% | 20,00 |
| 22.11.2024 | 55,63 | 56,10 | 54,88 | 55,90 | 0,49% | - |
| 21.11.2024 | 56,90 | 57,00 | 55,38 | 55,63 | -2,24% | - |
| 20.11.2024 | 56,30 | 57,28 | 56,18 | 56,90 | 1,43% | 10,00 |
| 19.11.2024 | 56,50 | 56,75 | 55,13 | 56,10 | -0,71% | 10,00 |
| 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 |