2,662€
1,86%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2,64 | 2,66 | 2,64 | 2,66 | 1,67% | - |
| 07.01.2026 | 2,76 | 2,76 | 2,60 | 2,61 | -4,74% | 50.357,00 |
| 06.01.2026 | 2,69 | 2,74 | 2,69 | 2,74 | 1,78% | 7.008,00 |
| 05.01.2026 | 2,66 | 2,76 | 2,66 | 2,70 | 0,88% | 4.950,00 |
| 02.01.2026 | 2,64 | 2,75 | 2,64 | 2,67 | 2,45% | 22.865,00 |
| 30.12.2025 | 2,58 | 2,61 | 2,58 | 2,61 | -0,02% | 4.063,00 |
| 29.12.2025 | 2,62 | 2,66 | 2,58 | 2,61 | 1,58% | 35.399,00 |
| 23.12.2025 | 2,67 | 2,69 | 2,50 | 2,57 | -4,25% | 60.969,00 |
| 22.12.2025 | 2,77 | 2,80 | 2,68 | 2,68 | -3,53% | 24.553,00 |
| 19.12.2025 | 2,80 | 2,95 | 2,75 | 2,78 | 0,51% | 19.238,00 |
| 18.12.2025 | 2,80 | 2,80 | 2,77 | 2,77 | -3,27% | 6.064,00 |
| 17.12.2025 | 2,78 | 2,86 | 2,78 | 2,86 | 1,26% | 4.250,00 |
| 16.12.2025 | 2,89 | 2,89 | 2,82 | 2,82 | 1,46% | 9.759,00 |
| 15.12.2025 | 2,77 | 2,78 | 2,72 | 2,78 | 1,59% | 16.938,00 |
| 12.12.2025 | 2,87 | 2,89 | 2,72 | 2,74 | -4,03% | 40.511,00 |
| 11.12.2025 | 2,88 | 3,08 | 2,83 | 2,86 | -1,02% | 22.369,00 |
| 10.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,12% | 500,00 |
| 09.12.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,52% | 761,00 |
| 08.12.2025 | 2,98 | 2,99 | 2,90 | 2,90 | -3,03% | 11.884,00 |
| 05.12.2025 | 2,90 | 3,03 | 2,90 | 2,99 | 3,43% | 7.588,00 |
| 04.12.2025 | 2,93 | 2,93 | 2,89 | 2,89 | -2,61% | 3.040,00 |
| 03.12.2025 | 2,92 | 2,98 | 2,92 | 2,97 | 2,90% | 6.427,00 |
| 02.12.2025 | 2,86 | 2,89 | 2,84 | 2,88 | 2,91% | 1.620,00 |
| 01.12.2025 | 2,83 | 2,89 | 2,80 | 2,80 | -2,08% | 2.378,00 |
| 28.11.2025 | 2,89 | 2,89 | 2,84 | 2,86 | -1,14% | 2.023,00 |
| 27.11.2025 | 2,87 | 2,89 | 2,86 | 2,89 | 1,08% | 37.045,00 |
| 26.11.2025 | 2,82 | 2,86 | 2,78 | 2,86 | 3,32% | 7.843,00 |
| 25.11.2025 | 2,76 | 2,82 | 2,76 | 2,77 | 0,11% | 28.384,00 |
| 24.11.2025 | 2,76 | 2,77 | 2,73 | 2,77 | 0,99% | 2.950,00 |
| 21.11.2025 | 2,75 | 2,76 | 2,71 | 2,74 | -0,36% | 9.475,00 |
| 20.11.2025 | 2,82 | 2,82 | 2,75 | 2,75 | -2,24% | 6.251,00 |
| 19.11.2025 | 2,91 | 2,92 | 2,81 | 2,81 | -1,30% | 17.636,00 |
| 18.11.2025 | 2,91 | 2,91 | 2,85 | 2,85 | -2,06% | 6.237,00 |
| 17.11.2025 | 3,03 | 3,04 | 2,88 | 2,91 | -3,71% | 77.858,00 |
| 14.11.2025 | 3,11 | 3,11 | 3,02 | 3,02 | -5,07% | 13.966,00 |
| 13.11.2025 | 3,27 | 3,27 | 3,18 | 3,18 | -0,55% | 540,00 |
| 12.11.2025 | 3,07 | 3,20 | 3,07 | 3,20 | 3,93% | 9.658,00 |
| 11.11.2025 | 3,10 | 3,11 | 3,08 | 3,08 | -0,50% | 8.292,00 |
| 10.11.2025 | 3,23 | 3,28 | 3,10 | 3,10 | -4,78% | 15.191,00 |
| 07.11.2025 | 3,22 | 3,27 | 3,18 | 3,25 | -0,43% | 11.732,00 |
| 06.11.2025 | 3,40 | 3,40 | 3,25 | 3,27 | -0,49% | 3.737,00 |
| 05.11.2025 | 3,37 | 3,37 | 3,26 | 3,28 | -1,88% | 2.110,00 |
| 04.11.2025 | 3,34 | 3,39 | 3,33 | 3,34 | -1,47% | 12.733,00 |
| 03.11.2025 | 3,46 | 3,46 | 3,30 | 3,39 | 0,38% | 24.018,00 |
| 31.10.2025 | 3,44 | 3,44 | 3,36 | 3,38 | -0,84% | 338,00 |
| 30.10.2025 | 3,40 | 3,45 | 3,34 | 3,41 | -0,19% | 9.043,00 |
| 29.10.2025 | 3,44 | 3,47 | 3,42 | 3,42 | -1,13% | 9.939,00 |
| 28.10.2025 | 3,50 | 3,50 | 3,45 | 3,46 | -3,36% | 2.983,00 |
| 27.10.2025 | 3,61 | 3,61 | 3,53 | 3,58 | 0,17% | 5.313,00 |
| 24.10.2025 | 3,58 | 3,60 | 3,56 | 3,57 | 1,10% | 3.122,00 |
| 23.10.2025 | 3,60 | 3,60 | 3,53 | 3,53 | -0,84% | 3.718,00 |
| 22.10.2025 | 3,60 | 3,60 | 3,54 | 3,56 | 0,28% | 5.945,00 |
| 21.10.2025 | 3,62 | 3,63 | 3,55 | 3,55 | -0,62% | 29.396,00 |
| 20.10.2025 | 3,69 | 3,69 | 3,57 | 3,57 | -3,75% | 8.677,00 |
| 17.10.2025 | 3,55 | 3,71 | 3,48 | 3,71 | 3,17% | 2.713,00 |
| 16.10.2025 | 3,62 | 3,62 | 3,56 | 3,60 | -1,99% | 2.601,00 |
| 15.10.2025 | 3,68 | 3,73 | 3,67 | 3,67 | 0,19% | 13.501,00 |
| 14.10.2025 | 3,75 | 3,75 | 3,66 | 3,66 | -2,33% | 1.540,00 |
| 13.10.2025 | 3,67 | 3,75 | 3,61 | 3,75 | 3,21% | 6.672,00 |
| 10.10.2025 | 3,86 | 3,86 | 3,62 | 3,63 | -3,43% | 19.630,00 |
| 09.10.2025 | 3,72 | 3,76 | 3,68 | 3,76 | 1,96% | 4.289,00 |
| 08.10.2025 | 3,48 | 3,71 | 3,47 | 3,69 | 5,90% | 13.427,00 |
| 07.10.2025 | 3,46 | 3,49 | 3,45 | 3,49 | 1,54% | 1.723,00 |
| 06.10.2025 | 3,45 | 3,47 | 3,39 | 3,43 | -0,03% | 10.775,00 |
| 03.10.2025 | 3,35 | 3,43 | 3,35 | 3,43 | 2,11% | 4.474,00 |
| 02.10.2025 | 3,38 | 3,38 | 3,36 | 3,36 | -0,59% | 1.752,00 |
| 01.10.2025 | 3,40 | 3,44 | 3,34 | 3,38 | -0,53% | 6.399,00 |
| 30.09.2025 | 3,54 | 3,59 | 3,39 | 3,40 | -0,31% | 23.196,00 |
| 29.09.2025 | 3,43 | 3,44 | 3,40 | 3,41 | -0,31% | 4.109,00 |
| 26.09.2025 | 3,36 | 3,42 | 3,36 | 3,42 | 2,10% | 1.497,00 |
| 25.09.2025 | 3,38 | 3,38 | 3,35 | 3,35 | -1,77% | 650,00 |
| 24.09.2025 | 3,42 | 3,42 | 3,40 | 3,41 | 0,32% | 2.960,00 |
| 23.09.2025 | 3,41 | 3,48 | 3,40 | 3,40 | -0,45% | 7.276,00 |
| 22.09.2025 | 3,51 | 3,54 | 3,42 | 3,42 | -3,44% | 6.743,00 |
| 19.09.2025 | 3,64 | 3,69 | 3,54 | 3,54 | -3,25% | 2.470,00 |
| 18.09.2025 | 3,65 | 3,70 | 3,64 | 3,66 | -1,96% | 5.008,00 |
| 17.09.2025 | 3,54 | 3,80 | 3,54 | 3,73 | 7,02% | 10.051,00 |
| 16.09.2025 | 3,56 | 3,56 | 3,48 | 3,48 | -2,20% | 1.975,00 |
| 15.09.2025 | 3,52 | 3,56 | 3,46 | 3,56 | 1,48% | 1.984,00 |
| 12.09.2025 | 3,54 | 3,54 | 3,49 | 3,51 | -0,71% | 602,00 |
| 11.09.2025 | 3,44 | 3,55 | 3,44 | 3,54 | 1,90% | 4.905,00 |
| 10.09.2025 | 3,61 | 3,61 | 3,46 | 3,47 | -4,53% | 22.880,00 |
| 09.09.2025 | 3,67 | 3,67 | 3,63 | 3,63 | -0,71% | 2.892,00 |
| 08.09.2025 | 3,75 | 3,77 | 3,65 | 3,66 | -3,54% | 2.150,00 |
| 05.09.2025 | 3,73 | 3,84 | 3,73 | 3,80 | 2,02% | 4.007,00 |
| 04.09.2025 | 3,78 | 3,78 | 3,68 | 3,72 | 1,05% | 10.439,00 |
| 03.09.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 2,26% | 12,00 |
| 02.09.2025 | 3,65 | 3,68 | 3,59 | 3,60 | -1,38% | 10.832,00 |
| 01.09.2025 | 3,65 | 3,73 | 3,64 | 3,65 | -0,26% | 6.141,00 |
| 29.08.2025 | 3,74 | 3,74 | 3,65 | 3,66 | -1,71% | 9.854,00 |
| 28.08.2025 | 3,62 | 3,72 | 3,55 | 3,72 | 2,63% | 59.955,00 |
| 27.08.2025 | 3,26 | 3,63 | 3,24 | 3,63 | 14,41% | 139.717,00 |
| 26.08.2025 | 3,28 | 3,32 | 3,15 | 3,17 | -3,88% | 46.566,00 |
| 25.08.2025 | 3,37 | 3,40 | 3,30 | 3,30 | -1,84% | 33.142,00 |
| 22.08.2025 | 3,32 | 3,45 | 3,28 | 3,36 | 2,16% | 85.713,00 |
| 21.08.2025 | 3,80 | 3,80 | 3,20 | 3,29 | -21,48% | 213.445,00 |
| 20.08.2025 | 4,22 | 4,22 | 4,12 | 4,19 | 0,30% | 6.650,00 |
| 19.08.2025 | 4,26 | 4,26 | 4,18 | 4,18 | -1,71% | 1.130,00 |
| 18.08.2025 | 4,23 | 4,25 | 4,20 | 4,25 | 0,19% | 703,00 |
| 15.08.2025 | 4,33 | 4,33 | 4,24 | 4,24 | 1,20% | 784,00 |