39,510€
0,87%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 39,35 | 39,50 | 39,32 | 39,48 | 0,79% | - |
| 01.12.2025 | 40,09 | 40,20 | 38,74 | 39,17 | -2,27% | 75,00 |
| 28.11.2025 | 39,40 | 40,14 | 38,49 | 40,08 | 1,70% | 1,00 |
| 27.11.2025 | 38,10 | 41,24 | 38,03 | 39,41 | 3,30% | 1.355,00 |
| 26.11.2025 | 39,43 | 39,89 | 37,72 | 38,15 | -2,90% | - |
| 25.11.2025 | 39,95 | 40,18 | 39,04 | 39,29 | -1,60% | 98,00 |
| 24.11.2025 | 41,28 | 41,64 | 39,62 | 39,93 | -3,22% | - |
| 21.11.2025 | 39,35 | 41,39 | 39,34 | 41,26 | 4,77% | - |
| 20.11.2025 | 40,38 | 40,66 | 39,36 | 39,38 | -2,26% | 7,00 |
| 19.11.2025 | 40,53 | 40,89 | 40,09 | 40,29 | -0,81% | 1,00 |
| 18.11.2025 | 41,98 | 41,98 | 40,48 | 40,62 | -3,35% | 27,00 |
| 17.11.2025 | 42,93 | 43,21 | 41,95 | 42,03 | -1,98% | - |
| 14.11.2025 | 42,81 | 43,70 | 42,40 | 42,88 | 0,16% | - |
| 13.11.2025 | 44,48 | 44,66 | 42,72 | 42,81 | -3,56% | 2,00 |
| 12.11.2025 | 44,50 | 44,93 | 44,06 | 44,39 | -0,16% | 3,00 |
| 11.11.2025 | 42,92 | 44,69 | 42,85 | 44,46 | 3,54% | 50,00 |
| 10.11.2025 | 42,60 | 43,81 | 42,37 | 42,94 | 0,89% | 72,00 |
| 07.11.2025 | 42,52 | 43,13 | 41,82 | 42,56 | 0,07% | 3,00 |
| 06.11.2025 | 43,20 | 43,84 | 42,40 | 42,53 | -1,16% | 50,00 |
| 05.11.2025 | 42,19 | 43,39 | 41,27 | 43,03 | 1,94% | 13,00 |
| 04.11.2025 | 42,76 | 42,90 | 41,64 | 42,21 | -1,31% | 14,00 |
| 03.11.2025 | 43,00 | 43,87 | 42,68 | 42,77 | -0,49% | 52,00 |
| 31.10.2025 | 43,76 | 43,78 | 42,27 | 42,98 | -1,83% | 1.000,00 |
| 30.10.2025 | 47,19 | 47,19 | 41,63 | 43,78 | -7,13% | 186,00 |
| 29.10.2025 | 49,03 | 49,11 | 46,92 | 47,14 | -3,89% | 1,00 |
| 28.10.2025 | 48,67 | 49,13 | 48,20 | 49,05 | 0,74% | - |
| 27.10.2025 | 49,78 | 50,58 | 48,57 | 48,69 | -2,21% | - |
| 24.10.2025 | 49,90 | 50,23 | 49,15 | 49,79 | -0,22% | - |
| 23.10.2025 | 50,30 | 50,90 | 49,80 | 49,90 | -0,29% | 1,00 |
| 22.10.2025 | 49,27 | 50,60 | 48,90 | 50,05 | 1,59% | - |
| 21.10.2025 | 49,06 | 49,68 | 48,94 | 49,26 | 0,41% | 400,00 |
| 20.10.2025 | 48,24 | 49,38 | 47,60 | 49,06 | 1,62% | 51,00 |
| 17.10.2025 | 45,95 | 48,29 | 45,52 | 48,28 | 5,12% | 21,00 |
| 16.10.2025 | 44,22 | 46,57 | 44,15 | 45,93 | 3,87% | 3,00 |
| 15.10.2025 | 43,06 | 44,87 | 42,63 | 44,22 | 2,91% | 400,00 |
| 14.10.2025 | 43,58 | 43,89 | 42,22 | 42,97 | -1,56% | 1,00 |
| 13.10.2025 | 43,97 | 44,57 | 42,93 | 43,65 | -0,64% | 9,00 |
| 10.10.2025 | 45,95 | 46,24 | 43,62 | 43,93 | -4,38% | 66,00 |
| 09.10.2025 | 46,91 | 47,09 | 45,41 | 45,94 | -2,03% | - |
| 08.10.2025 | 46,55 | 47,38 | 46,20 | 46,89 | 0,75% | - |
| 07.10.2025 | 48,12 | 48,74 | 46,00 | 46,54 | -3,30% | 41,00 |
| 06.10.2025 | 47,95 | 48,35 | 47,21 | 48,13 | 0,33% | 71,00 |
| 03.10.2025 | 46,94 | 48,07 | 46,50 | 47,97 | 2,19% | - |
| 02.10.2025 | 46,79 | 47,53 | 46,44 | 46,94 | 0,32% | 482,00 |
| 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% | - |