40,600€
2,97%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 39,65 | 39,67 | 39,36 | 39,38 | -0,13% | - |
| 14.05.2026 | 39,01 | 39,54 | 38,98 | 39,43 | 1,18% | - |
| 13.05.2026 | 40,11 | 40,25 | 38,75 | 38,97 | -2,65% | - |
| 12.05.2026 | 40,67 | 40,67 | 39,79 | 40,03 | -1,48% | - |
| 11.05.2026 | 41,75 | 41,98 | 40,56 | 40,63 | -2,50% | 26,00 |
| 08.05.2026 | 40,39 | 41,77 | 40,39 | 41,67 | 3,04% | - |
| 07.05.2026 | 41,95 | 42,09 | 40,35 | 40,44 | -3,58% | - |
| 06.05.2026 | 40,37 | 42,55 | 40,22 | 41,94 | 3,81% | 205,00 |
| 05.05.2026 | 38,88 | 40,41 | 38,88 | 40,40 | 4,02% | - |
| 04.05.2026 | 40,03 | 40,15 | 38,69 | 38,84 | -2,97% | 1,00 |
| 30.04.2026 | 39,51 | 40,10 | 38,44 | 40,03 | 1,32% | 70,00 |
| 29.04.2026 | 40,35 | 40,54 | 39,48 | 39,51 | -2,13% | - |
| 28.04.2026 | 40,11 | 40,91 | 39,76 | 40,37 | 0,67% | - |
| 27.04.2026 | 40,74 | 40,76 | 39,61 | 40,10 | -1,60% | 1,00 |
| 24.04.2026 | 40,44 | 40,95 | 39,84 | 40,75 | 1,09% | 3,00 |
| 23.04.2026 | 40,63 | 41,10 | 39,40 | 40,31 | -0,98% | 60,00 |
| 22.04.2026 | 41,27 | 41,66 | 40,49 | 40,71 | -1,00% | - |
| 21.04.2026 | 41,29 | 41,71 | 41,08 | 41,12 | -0,36% | - |
| 20.04.2026 | 41,17 | 42,01 | 40,61 | 41,27 | 0,02% | 58,00 |
| 17.04.2026 | 40,11 | 41,53 | 40,11 | 41,26 | 2,87% | 302,00 |
| 16.04.2026 | 39,49 | 40,64 | 39,06 | 40,11 | 1,62% | 2,00 |
| 15.04.2026 | 39,53 | 39,85 | 39,26 | 39,47 | -0,23% | - |
| 14.04.2026 | 39,88 | 40,06 | 39,47 | 39,56 | -0,83% | 15,00 |
| 13.04.2026 | 39,35 | 40,10 | 38,72 | 39,89 | 0,86% | 1.500,00 |
| 10.04.2026 | 39,06 | 40,59 | 38,95 | 39,55 | 1,18% | 102,00 |
| 09.04.2026 | 39,26 | 39,59 | 38,13 | 39,09 | -1,54% | - |
| 08.04.2026 | 37,82 | 40,21 | 37,82 | 39,70 | 4,92% | - |
| 07.04.2026 | 37,21 | 38,22 | 36,68 | 37,84 | 2,52% | 500,00 |
| 02.04.2026 | 36,08 | 37,11 | 35,98 | 36,91 | -0,51% | - |
| 01.04.2026 | 37,38 | 37,87 | 36,39 | 37,10 | -0,30% | - |
| 31.03.2026 | 36,70 | 37,45 | 36,05 | 37,21 | 1,75% | 110,00 |
| 30.03.2026 | 35,47 | 37,01 | 35,47 | 36,57 | 2,99% | 9,00 |
| 27.03.2026 | 35,57 | 36,23 | 35,42 | 35,51 | 0,03% | 60,00 |
| 26.03.2026 | 35,00 | 36,45 | 34,84 | 35,50 | 0,97% | - |
| 25.03.2026 | 35,30 | 36,14 | 33,52 | 35,16 | -0,37% | 701,00 |
| 24.03.2026 | 35,33 | 35,77 | 34,63 | 35,29 | -1,07% | - |
| 23.03.2026 | 34,94 | 36,14 | 34,24 | 35,67 | 1,65% | - |
| 20.03.2026 | 35,82 | 36,10 | 35,09 | 35,09 | -2,07% | 2,00 |
| 19.03.2026 | 35,82 | 36,30 | 35,39 | 35,83 | -0,06% | 2,00 |
| 18.03.2026 | 36,69 | 37,02 | 35,85 | 35,85 | -1,94% | 28,00 |
| 17.03.2026 | 36,36 | 36,92 | 36,18 | 36,56 | 0,14% | 180,00 |
| 16.03.2026 | 36,74 | 37,29 | 36,25 | 36,51 | -0,41% | - |
| 13.03.2026 | 36,33 | 37,22 | 35,47 | 36,66 | 0,60% | 1,00 |
| 12.03.2026 | 36,93 | 37,17 | 35,93 | 36,44 | -1,99% | 15,00 |
| 11.03.2026 | 37,49 | 37,84 | 36,86 | 37,18 | -0,83% | 2,00 |
| 10.03.2026 | 38,62 | 39,01 | 37,30 | 37,49 | -3,08% | - |
| 09.03.2026 | 38,29 | 38,83 | 36,97 | 38,68 | 0,99% | - |
| 06.03.2026 | 38,97 | 39,29 | 38,14 | 38,30 | -1,44% | 22,00 |
| 05.03.2026 | 38,24 | 39,54 | 38,20 | 38,86 | 1,25% | 600,00 |
| 04.03.2026 | 38,93 | 40,09 | 38,18 | 38,38 | -1,89% | 100,00 |
| 03.03.2026 | 40,82 | 40,82 | 38,80 | 39,12 | -4,40% | - |
| 02.03.2026 | 40,98 | 41,06 | 39,87 | 40,92 | -1,40% | 60,00 |
| 27.02.2026 | 40,29 | 41,94 | 40,08 | 41,50 | 2,37% | 54,00 |
| 26.02.2026 | 41,09 | 41,36 | 40,49 | 40,54 | -1,34% | - |
| 25.02.2026 | 43,91 | 43,97 | 40,04 | 41,09 | -6,46% | 673,00 |
| 24.02.2026 | 43,43 | 44,55 | 43,23 | 43,93 | -1,28% | - |
| 23.02.2026 | 46,02 | 46,02 | 44,17 | 44,50 | -3,22% | - |
| 20.02.2026 | 44,04 | 46,60 | 44,03 | 45,98 | 4,79% | 85,00 |
| 19.02.2026 | 43,95 | 44,81 | 42,91 | 43,88 | -0,09% | 30,00 |
| 18.02.2026 | 44,86 | 44,99 | 42,86 | 43,92 | -2,07% | - |
| 17.02.2026 | 45,34 | 45,89 | 43,99 | 44,85 | -1,08% | 11,00 |
| 16.02.2026 | 44,46 | 46,04 | 44,46 | 45,34 | 1,82% | - |
| 13.02.2026 | 45,77 | 45,91 | 43,89 | 44,53 | -2,88% | - |
| 12.02.2026 | 45,55 | 46,19 | 44,71 | 45,85 | 0,75% | 60,00 |
| 11.02.2026 | 45,35 | 46,15 | 44,48 | 45,51 | 0,44% | - |
| 10.02.2026 | 43,42 | 45,71 | 43,06 | 45,31 | 4,26% | 564,00 |
| 09.02.2026 | 43,77 | 44,03 | 42,73 | 43,46 | -0,41% | - |
| 06.02.2026 | 43,29 | 43,68 | 42,37 | 43,64 | 0,65% | - |
| 05.02.2026 | 43,95 | 44,55 | 42,83 | 43,36 | -0,87% | 37,00 |
| 04.02.2026 | 39,97 | 43,92 | 39,95 | 43,74 | 9,62% | 126,00 |
| 03.02.2026 | 39,93 | 41,08 | 38,80 | 39,90 | 0,20% | 120,00 |
| 02.02.2026 | 39,89 | 40,94 | 39,57 | 39,82 | -0,70% | 37,00 |
| 30.01.2026 | 39,89 | 40,36 | 38,88 | 40,10 | 0,78% | - |
| 29.01.2026 | 39,16 | 43,49 | 39,16 | 39,79 | 1,40% | 565,00 |
| 28.01.2026 | 38,48 | 39,32 | 37,87 | 39,24 | 1,84% | 401,00 |
| 27.01.2026 | 39,84 | 39,99 | 38,16 | 38,53 | -3,31% | 60,00 |
| 26.01.2026 | 40,28 | 40,65 | 39,61 | 39,85 | -1,24% | 60,00 |
| 23.01.2026 | 40,91 | 40,95 | 39,90 | 40,35 | -1,37% | 80,00 |
| 22.01.2026 | 40,63 | 41,31 | 40,57 | 40,91 | 0,59% | 401,00 |
| 21.01.2026 | 38,81 | 40,79 | 38,81 | 40,67 | 4,26% | 400,00 |
| 20.01.2026 | 38,90 | 39,17 | 37,66 | 39,01 | 0,23% | 306,00 |
| 19.01.2026 | 40,48 | 40,73 | 38,55 | 38,92 | -4,51% | 41,00 |
| 16.01.2026 | 41,64 | 42,39 | 40,65 | 40,76 | -2,14% | 220,00 |
| 15.01.2026 | 41,57 | 42,53 | 40,95 | 41,65 | 0,24% | 194,00 |
| 14.01.2026 | 41,30 | 42,09 | 40,25 | 41,55 | 0,48% | 5,00 |
| 13.01.2026 | 41,43 | 42,10 | 41,08 | 41,35 | -0,02% | 100,00 |
| 12.01.2026 | 40,79 | 41,37 | 39,99 | 41,36 | 1,42% | 624,00 |
| 09.01.2026 | 40,57 | 41,90 | 40,11 | 40,78 | 0,62% | 812,00 |
| 08.01.2026 | 37,17 | 41,05 | 37,07 | 40,53 | 8,89% | 213,00 |
| 07.01.2026 | 37,64 | 38,25 | 36,44 | 37,22 | -1,04% | 1,00 |
| 06.01.2026 | 36,26 | 37,64 | 36,19 | 37,61 | 3,75% | 1.100,00 |
| 05.01.2026 | 36,36 | 37,38 | 35,93 | 36,25 | -0,28% | 1.092,00 |
| 02.01.2026 | 36,23 | 36,75 | 35,83 | 36,35 | 1,11% | 2,00 |
| 30.12.2025 | 36,28 | 36,31 | 35,78 | 35,95 | -0,91% | - |
| 29.12.2025 | 36,10 | 36,54 | 35,80 | 36,28 | 0,55% | 253,00 |
| 23.12.2025 | 36,38 | 36,41 | 35,69 | 36,08 | -0,77% | 138,00 |
| 22.12.2025 | 36,56 | 36,89 | 35,69 | 36,36 | -0,74% | 189,00 |
| 19.12.2025 | 37,35 | 37,59 | 36,32 | 36,63 | -1,90% | 60,00 |
| 18.12.2025 | 37,14 | 37,57 | 36,73 | 37,34 | 0,19% | - |
| 17.12.2025 | 37,42 | 37,49 | 36,28 | 37,27 | 0,19% | 100,00 |