49,000€
0,16%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 48,92 | 49,71 | 48,63 | 49,01 | 0,18% | - |
| 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 |
| 18.03.2025 | 45,84 | 47,19 | 45,75 | 46,40 | 1,22% | - |
| 17.03.2025 | 44,98 | 45,89 | 44,06 | 45,84 | 1,78% | 11,00 |
| 14.03.2025 | 45,29 | 45,88 | 43,91 | 45,04 | -0,20% | 16,00 |
| 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 |