2,330€
-1,27%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,50 | 2,50 | 2,16 | 2,36 | -8,53% | 17.010,00 |
| 19.08.2026 | 2,38 | 2,58 | 2,38 | 2,58 | 9,32% | 27.948,00 |
| 18.08.2026 | 2,28 | 2,36 | 2,28 | 2,36 | 1,72% | 8.601,00 |
| 17.08.2026 | 2,46 | 2,46 | 2,32 | 2,32 | -4,13% | 3.117,00 |
| 14.08.2026 | 2,38 | 2,42 | 2,38 | 2,42 | -0,82% | 11.700,00 |
| 13.08.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 0,83% | 2.400,00 |
| 12.08.2026 | 2,42 | 2,44 | 2,36 | 2,42 | 0,00% | 2.930,00 |
| 11.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 1.500,00 |
| 10.08.2026 | 2,42 | 2,44 | 2,40 | 2,44 | 0,00% | 2.947,00 |
| 07.08.2026 | 2,38 | 2,44 | 2,34 | 2,44 | 3,39% | 1.493,00 |
| 06.08.2026 | 2,44 | 2,44 | 2,36 | 2,36 | -5,60% | 9.660,00 |
| 05.08.2026 | 2,50 | 2,50 | 2,46 | 2,50 | -0,79% | 17.911,00 |
| 04.08.2026 | 2,44 | 2,52 | 2,42 | 2,52 | 2,44% | 44.951,00 |
| 03.08.2026 | 2,38 | 2,52 | 2,38 | 2,46 | 6,03% | 68.747,00 |
| 31.07.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,87% | 15.000,00 |
| 30.07.2026 | 2,34 | 2,40 | 2,30 | 2,30 | -4,96% | 3.418,00 |
| 29.07.2026 | 2,44 | 2,48 | 2,34 | 2,42 | -3,20% | 35.927,00 |
| 28.07.2026 | 2,42 | 2,50 | 2,40 | 2,50 | 5,93% | 8.216,00 |
| 27.07.2026 | 2,34 | 2,36 | 2,28 | 2,36 | 2,61% | 5.264,00 |
| 24.07.2026 | 2,30 | 2,34 | 2,26 | 2,30 | 4,55% | 11.600,00 |
| 23.07.2026 | 2,36 | 2,38 | 2,20 | 2,20 | -7,56% | 39.399,00 |
| 22.07.2026 | 2,40 | 2,42 | 2,38 | 2,38 | 1,71% | 32.080,00 |
| 21.07.2026 | 2,38 | 2,38 | 2,32 | 2,34 | -2,50% | 5.611,00 |
| 20.07.2026 | 2,30 | 2,40 | 2,26 | 2,40 | 4,35% | 50.815,00 |
| 17.07.2026 | 2,18 | 2,30 | 2,18 | 2,30 | 6,48% | 11.147,00 |
| 16.07.2026 | 2,14 | 2,20 | 2,14 | 2,16 | 0,00% | 4.830,00 |
| 15.07.2026 | 1,98 | 2,16 | 1,95 | 2,16 | 8,00% | 6.011,00 |
| 14.07.2026 | 1,96 | 2,00 | 1,96 | 2,00 | 2,56% | 1.252,00 |
| 13.07.2026 | 1,96 | 1,99 | 1,95 | 1,95 | -0,51% | 11.280,00 |
| 10.07.2026 | 1,88 | 1,98 | 1,88 | 1,96 | 5,38% | 3.554,00 |
| 09.07.2026 | 1,88 | 1,88 | 1,84 | 1,86 | -2,11% | 2.205,00 |
| 08.07.2026 | 2,02 | 2,02 | 1,90 | 1,90 | -3,06% | 1.301,00 |
| 07.07.2026 | 1,98 | 2,06 | 1,95 | 1,96 | 3,70% | 6.346,00 |
| 06.07.2026 | 2,00 | 2,04 | 1,89 | 1,89 | -6,44% | 1.208,00 |
| 03.07.2026 | 2,02 | 2,02 | 1,99 | 2,02 | 0,00% | 1.600,00 |
| 02.07.2026 | 2,00 | 2,10 | 1,98 | 2,02 | 1,00% | 9.424,00 |
| 01.07.2026 | 1,89 | 2,00 | 1,85 | 2,00 | 5,26% | 53.638,00 |
| 30.06.2026 | 1,72 | 1,92 | 1,72 | 1,90 | 17,28% | 78.951,00 |
| 29.06.2026 | 1,67 | 1,72 | 1,61 | 1,62 | -1,82% | 7.163,00 |
| 26.06.2026 | 1,66 | 1,69 | 1,65 | 1,65 | -1,79% | 2.200,00 |
| 25.06.2026 | 1,73 | 1,73 | 1,68 | 1,68 | -4,55% | 7.093,00 |
| 24.06.2026 | 1,71 | 1,77 | 1,71 | 1,76 | 5,39% | 14.731,00 |
| 23.06.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -1,18% | 104,00 |
| 22.06.2026 | 1,69 | 1,70 | 1,66 | 1,69 | 0,00% | 6.083,00 |
| 19.06.2026 | 1,69 | 1,71 | 1,69 | 1,69 | 0,00% | 2.600,00 |
| 18.06.2026 | 1,68 | 1,70 | 1,66 | 1,69 | 0,00% | 14.305,00 |
| 17.06.2026 | 1,78 | 1,80 | 1,69 | 1,69 | -4,52% | 2.541,00 |
| 16.06.2026 | 1,76 | 1,78 | 1,76 | 1,77 | 0,57% | 10.230,00 |
| 15.06.2026 | 1,81 | 1,83 | 1,76 | 1,76 | -1,12% | 4.250,00 |
| 12.06.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 1,14% | 1.550,00 |
| 11.06.2026 | 1,72 | 1,76 | 1,71 | 1,76 | 0,57% | 3.900,00 |
| 10.06.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 1,16% | 2.225,00 |
| 09.06.2026 | 1,70 | 1,75 | 1,68 | 1,73 | -0,57% | 9.912,00 |
| 08.06.2026 | 1,73 | 1,74 | 1,70 | 1,74 | 2,35% | 7.520,00 |
| 05.06.2026 | 1,63 | 1,70 | 1,60 | 1,70 | 6,25% | 18.354,00 |
| 04.06.2026 | 1,67 | 1,67 | 1,59 | 1,60 | -3,61% | 16.478,00 |
| 03.06.2026 | 1,75 | 1,75 | 1,66 | 1,66 | -4,05% | 38.402,00 |
| 02.06.2026 | 1,78 | 1,81 | 1,73 | 1,73 | -2,26% | 9.523,00 |
| 01.06.2026 | 1,84 | 1,90 | 1,75 | 1,77 | -5,85% | 34.071,00 |
| 29.05.2026 | 1,93 | 1,99 | 1,88 | 1,88 | -2,08% | 9.962,00 |
| 28.05.2026 | 1,84 | 1,92 | 1,84 | 1,92 | 3,78% | 45.197,00 |
| 27.05.2026 | 1,76 | 1,87 | 1,73 | 1,85 | 6,94% | 38.821,00 |
| 26.05.2026 | 1,76 | 1,80 | 1,72 | 1,73 | -2,26% | 29.698,00 |
| 25.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | 1.100,00 |
| 22.05.2026 | 1,71 | 1,76 | 1,70 | 1,74 | 2,35% | 13.748,00 |
| 21.05.2026 | 1,67 | 1,72 | 1,65 | 1,70 | 1,80% | 19.164,00 |
| 20.05.2026 | 1,69 | 1,73 | 1,67 | 1,67 | -0,60% | 34.519,00 |
| 19.05.2026 | 1,74 | 1,77 | 1,68 | 1,68 | -2,89% | 54.656,00 |
| 18.05.2026 | 1,78 | 1,79 | 1,73 | 1,73 | -2,81% | 27.667,00 |
| 15.05.2026 | 1,84 | 1,84 | 1,78 | 1,78 | -5,32% | 11.610,00 |
| 14.05.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 0,00% | 780,00 |
| 13.05.2026 | 1,95 | 1,96 | 1,87 | 1,88 | -5,05% | 3.474,00 |
| 12.05.2026 | 2,00 | 2,00 | 1,96 | 1,98 | 0,51% | 2.573,00 |
| 11.05.2026 | 2,10 | 2,14 | 1,97 | 1,97 | -6,19% | 19.594,00 |
| 08.05.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -1,87% | 2.140,00 |
| 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 |