46,750€
1,37%
Echtzeit-Aktienkurs REMY COINTREAU EO 1,60
Bid:
Ask:
Aktienkurse zur REMY COINTREAU EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 46,59 | 46,68 | 45,03 | 45,51 | -2,28% | 75,00 |
| 25.09.2025 | 47,28 | 47,61 | 46,25 | 46,57 | -1,50% | 2,00 |
| 24.09.2025 | 46,86 | 47,35 | 46,33 | 47,28 | 0,83% | 57,00 |
| 23.09.2025 | 46,67 | 47,95 | 46,39 | 46,89 | 0,49% | 2,00 |
| 22.09.2025 | 46,81 | 47,01 | 46,10 | 46,66 | -0,24% | 30,00 |
| 19.09.2025 | 46,27 | 47,62 | 46,12 | 46,77 | 0,99% | - |
| 18.09.2025 | 46,69 | 47,08 | 45,92 | 46,31 | -0,73% | 250,00 |
| 17.09.2025 | 46,23 | 46,95 | 45,83 | 46,65 | 0,91% | 12,00 |
| 16.09.2025 | 46,03 | 46,63 | 45,55 | 46,23 | 0,52% | 54,00 |
| 15.09.2025 | 46,34 | 47,69 | 45,96 | 45,99 | -0,54% | 5,00 |
| 12.09.2025 | 46,86 | 46,98 | 45,84 | 46,24 | -2,78% | 85,00 |
| 11.09.2025 | 47,55 | 47,59 | 47,16 | 47,56 | 1,23% | - |
| 10.09.2025 | 50,18 | 50,33 | 46,98 | 46,98 | -6,27% | - |
| 09.09.2025 | 51,28 | 51,55 | 49,73 | 50,13 | -2,48% | - |
| 08.09.2025 | 52,83 | 53,00 | 51,23 | 51,40 | -2,74% | - |
| 05.09.2025 | 53,30 | 53,60 | 52,40 | 52,85 | -0,80% | 3,00 |
| 04.09.2025 | 53,53 | 54,03 | 52,35 | 53,28 | -0,47% | - |
| 03.09.2025 | 53,13 | 54,15 | 52,55 | 53,53 | 0,85% | - |
| 02.09.2025 | 52,33 | 53,85 | 52,13 | 53,08 | 1,53% | - |
| 01.09.2025 | 52,48 | 52,98 | 51,98 | 52,28 | -0,43% | - |
| 29.08.2025 | 54,68 | 56,18 | 52,38 | 52,50 | -3,98% | 484,00 |
| 28.08.2025 | 54,13 | 57,10 | 54,08 | 54,68 | 1,02% | - |
| 27.08.2025 | 53,68 | 54,83 | 53,30 | 54,13 | 0,93% | - |
| 26.08.2025 | 55,13 | 55,13 | 53,43 | 53,63 | -2,81% | 2,00 |
| 25.08.2025 | 56,30 | 56,65 | 54,68 | 55,18 | -1,91% | 37,00 |
| 22.08.2025 | 55,58 | 56,43 | 55,30 | 56,25 | 1,21% | 60,00 |
| 21.08.2025 | 56,68 | 56,90 | 55,35 | 55,58 | -2,03% | - |
| 20.08.2025 | 56,15 | 57,05 | 55,68 | 56,73 | 0,98% | 102,00 |
| 19.08.2025 | 53,83 | 56,40 | 53,60 | 56,18 | 4,46% | 91,00 |
| 18.08.2025 | 54,70 | 54,73 | 53,40 | 53,78 | -1,65% | - |
| 15.08.2025 | 53,75 | 54,85 | 53,60 | 54,68 | 1,77% | - |
| 14.08.2025 | 53,45 | 53,95 | 53,08 | 53,73 | 0,37% | - |
| 13.08.2025 | 53,83 | 53,93 | 52,83 | 53,53 | -0,46% | 61,00 |
| 12.08.2025 | 53,98 | 54,23 | 52,93 | 53,78 | -0,37% | - |
| 11.08.2025 | 53,85 | 54,25 | 53,35 | 53,98 | 0,14% | - |
| 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% | - |