2,130€
-0,47%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,24 | 2,26 | 2,12 | 2,14 | -5,31% | 14.512,00 |
| 06.05.2026 | 2,18 | 2,26 | 2,06 | 2,26 | 9,71% | 9.253,00 |
| 05.05.2026 | 2,08 | 2,12 | 2,06 | 2,06 | -2,83% | 7.891,00 |
| 04.05.2026 | 2,12 | 2,12 | 2,06 | 2,12 | 2,91% | 9.211,00 |
| 30.04.2026 | 2,02 | 2,06 | 2,02 | 2,06 | 0,00% | 592,00 |
| 29.04.2026 | 2,10 | 2,14 | 2,06 | 2,06 | -0,96% | 11.800,00 |
| 28.04.2026 | 2,06 | 2,08 | 2,04 | 2,08 | 0,00% | 2.681,00 |
| 27.04.2026 | 2,06 | 2,08 | 2,06 | 2,08 | 0,00% | 5.100,00 |
| 24.04.2026 | 2,00 | 2,08 | 2,00 | 2,08 | 7,22% | 55.743,00 |
| 23.04.2026 | 1,97 | 1,97 | 1,94 | 1,94 | -2,51% | 4.951,00 |
| 22.04.2026 | 2,00 | 2,02 | 1,99 | 1,99 | -0,50% | 8.855,00 |
| 21.04.2026 | 2,02 | 2,02 | 1,98 | 2,00 | -0,99% | 13.020,00 |
| 20.04.2026 | 1,97 | 2,02 | 1,97 | 2,02 | 0,00% | 3.850,00 |
| 17.04.2026 | 1,98 | 2,06 | 1,96 | 2,02 | 2,02% | 14.005,00 |
| 16.04.2026 | 1,96 | 2,00 | 1,96 | 1,98 | 1,02% | 34.536,00 |
| 15.04.2026 | 1,96 | 1,98 | 1,95 | 1,96 | 1,03% | 50.783,00 |
| 14.04.2026 | 1,95 | 1,95 | 1,94 | 1,94 | 0,00% | 9.904,00 |
| 13.04.2026 | 1,83 | 1,94 | 1,83 | 1,94 | 6,01% | 9.430,00 |
| 10.04.2026 | 1,79 | 1,83 | 1,78 | 1,83 | 1,67% | 48.397,00 |
| 09.04.2026 | 1,77 | 1,80 | 1,77 | 1,80 | 0,00% | 5.033,00 |
| 08.04.2026 | 1,80 | 1,89 | 1,80 | 1,80 | -1,10% | 19.583,00 |
| 07.04.2026 | 1,88 | 1,88 | 1,82 | 1,82 | 2,71% | 7.219,00 |
| 02.04.2026 | 1,76 | 1,77 | 1,71 | 1,77 | -0,17% | 27.519,00 |
| 01.04.2026 | 1,76 | 1,78 | 1,74 | 1,78 | 1,74% | 12.911,00 |
| 31.03.2026 | 1,78 | 1,80 | 1,72 | 1,74 | -2,74% | 23.658,00 |
| 30.03.2026 | 1,75 | 1,80 | 1,75 | 1,79 | 1,46% | 1.842,00 |
| 27.03.2026 | 1,74 | 1,79 | 1,74 | 1,77 | -0,30% | 11.814,00 |
| 26.03.2026 | 1,78 | 1,78 | 1,74 | 1,77 | -1,14% | 46.810,00 |
| 25.03.2026 | 1,78 | 1,84 | 1,74 | 1,79 | -0,34% | 24.712,00 |
| 24.03.2026 | 1,80 | 1,86 | 1,80 | 1,80 | -3,36% | 14.987,00 |
| 23.03.2026 | 1,86 | 1,89 | 1,85 | 1,86 | -0,82% | 6.340,00 |
| 20.03.2026 | 1,86 | 1,88 | 1,86 | 1,88 | 0,62% | 2.250,00 |
| 19.03.2026 | 1,89 | 1,89 | 1,82 | 1,87 | 0,25% | 10.141,00 |
| 18.03.2026 | 1,93 | 1,93 | 1,84 | 1,86 | -1,44% | 45.335,00 |
| 17.03.2026 | 1,89 | 1,96 | 1,89 | 1,89 | -1,61% | 13.132,00 |
| 16.03.2026 | 1,94 | 1,99 | 1,92 | 1,92 | -1,03% | 7.857,00 |
| 13.03.2026 | 1,98 | 2,00 | 1,94 | 1,94 | 0,51% | 70.879,00 |
| 12.03.2026 | 2,05 | 2,05 | 1,93 | 1,93 | -4,37% | 16.015,00 |
| 11.03.2026 | 2,04 | 2,04 | 1,98 | 2,02 | 1,64% | 8.319,00 |
| 10.03.2026 | 2,04 | 2,08 | 1,99 | 1,99 | -1,17% | 20.084,00 |
| 09.03.2026 | 2,03 | 2,06 | 1,96 | 2,01 | -1,83% | 34.681,00 |
| 06.03.2026 | 2,09 | 2,10 | 2,04 | 2,05 | -2,99% | 2.961,00 |
| 05.03.2026 | 2,10 | 2,11 | 2,10 | 2,11 | 0,31% | 6.310,00 |
| 04.03.2026 | 2,14 | 2,14 | 2,08 | 2,10 | 1,84% | 6.250,00 |
| 03.03.2026 | 2,08 | 2,11 | 2,02 | 2,07 | -0,94% | 61.284,00 |
| 02.03.2026 | 2,12 | 2,12 | 2,07 | 2,09 | -3,47% | 25.403,00 |
| 27.02.2026 | 2,22 | 2,25 | 2,16 | 2,16 | -3,14% | 4.014,00 |
| 26.02.2026 | 2,27 | 2,27 | 2,23 | 2,23 | -1,63% | 1.000,00 |
| 25.02.2026 | 2,25 | 2,28 | 2,23 | 2,27 | 0,47% | 10.101,00 |
| 24.02.2026 | 2,18 | 2,26 | 2,18 | 2,26 | 1,85% | 230,00 |
| 23.02.2026 | 2,27 | 2,30 | 2,21 | 2,22 | -1,53% | 32.815,00 |
| 20.02.2026 | 2,25 | 2,27 | 2,24 | 2,25 | 0,90% | 32.722,00 |
| 19.02.2026 | 2,23 | 2,24 | 2,22 | 2,23 | 2,15% | 1.331,00 |
| 18.02.2026 | 2,16 | 2,22 | 2,16 | 2,18 | 0,39% | 24.597,00 |
| 17.02.2026 | 2,12 | 2,17 | 2,12 | 2,17 | 1,71% | 4.215,00 |
| 16.02.2026 | 2,13 | 2,14 | 2,12 | 2,14 | -1,47% | 6.588,00 |
| 13.02.2026 | 2,12 | 2,17 | 2,12 | 2,17 | 3,19% | 14.973,00 |
| 12.02.2026 | 2,12 | 2,16 | 2,08 | 2,10 | -1,50% | 28.457,00 |
| 11.02.2026 | 2,17 | 2,18 | 2,10 | 2,14 | -0,26% | 42.269,00 |
| 10.02.2026 | 2,17 | 2,25 | 2,14 | 2,14 | 0,02% | 71.401,00 |
| 09.02.2026 | 2,28 | 2,29 | 2,08 | 2,14 | -4,42% | 124.594,00 |
| 06.02.2026 | 2,50 | 2,51 | 2,08 | 2,24 | -15,56% | 139.642,00 |
| 05.02.2026 | 2,90 | 2,90 | 2,65 | 2,65 | -9,49% | 24.354,00 |
| 04.02.2026 | 2,69 | 2,93 | 2,69 | 2,93 | 9,95% | 8.586,00 |
| 03.02.2026 | 2,79 | 2,79 | 2,66 | 2,66 | -4,57% | 5.240,00 |
| 02.02.2026 | 2,67 | 2,79 | 2,67 | 2,79 | 5,34% | 23.332,00 |
| 30.01.2026 | 2,59 | 2,65 | 2,58 | 2,65 | 2,89% | - |
| 29.01.2026 | 2,62 | 2,65 | 2,57 | 2,58 | -2,01% | - |
| 28.01.2026 | 2,64 | 2,66 | 2,62 | 2,63 | -0,57% | - |
| 27.01.2026 | 2,71 | 2,73 | 2,62 | 2,64 | -3,19% | - |
| 26.01.2026 | 2,84 | 2,85 | 2,71 | 2,73 | -4,51% | - |
| 23.01.2026 | 2,83 | 2,86 | 2,82 | 2,86 | 1,53% | 24.499,00 |
| 22.01.2026 | 2,82 | 2,88 | 2,82 | 2,82 | 0,43% | 8.879,00 |
| 21.01.2026 | 2,70 | 2,81 | 2,70 | 2,81 | 8,55% | 6.753,00 |
| 20.01.2026 | 2,57 | 2,59 | 2,57 | 2,58 | -1,36% | 1.300,00 |
| 19.01.2026 | 2,60 | 2,62 | 2,59 | 2,62 | -0,17% | 4.034,00 |
| 16.01.2026 | 2,76 | 2,76 | 2,62 | 2,62 | -4,43% | 13.130,00 |
| 15.01.2026 | 2,75 | 2,78 | 2,75 | 2,75 | -0,16% | 9.210,00 |
| 14.01.2026 | 2,75 | 2,80 | 2,75 | 2,75 | 0,15% | 5.252,00 |
| 13.01.2026 | 2,74 | 2,78 | 2,73 | 2,75 | 1,03% | 1.647,00 |
| 12.01.2026 | 2,71 | 2,74 | 2,67 | 2,72 | 1,12% | 7.245,00 |
| 09.01.2026 | 2,67 | 2,72 | 2,67 | 2,69 | -0,99% | 26.356,00 |
| 08.01.2026 | 2,62 | 2,72 | 2,62 | 2,72 | 3,88% | 13.675,00 |
| 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 |