58,800€
0,34%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 59,00 | 59,20 | 58,28 | 58,80 | 0,34% | - |
| 19.12.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -2,17% | - |
| 18.12.2024 | 59,90 | 59,90 | 59,90 | 59,90 | -1,64% | - |
| 17.12.2024 | 60,90 | 60,90 | 60,90 | 60,90 | -3,56% | - |
| 16.12.2024 | 63,15 | 63,15 | 63,15 | 63,15 | -2,02% | - |
| 13.12.2024 | 64,45 | 64,45 | 64,45 | 64,45 | 1,50% | - |
| 12.12.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,63% | - |
| 11.12.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -0,79% | - |
| 10.12.2024 | 62,25 | 63,60 | 62,25 | 63,60 | 5,82% | 375,00 |
| 09.12.2024 | 60,10 | 60,10 | 60,10 | 60,10 | 1,69% | - |
| 06.12.2024 | 59,10 | 59,10 | 59,10 | 59,10 | 2,60% | - |
| 05.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 04.12.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -2,79% | - |
| 03.12.2024 | 59,05 | 59,05 | 59,05 | 59,05 | 2,07% | - |
| 02.12.2024 | 57,85 | 57,85 | 57,85 | 57,85 | -1,62% | - |
| 29.11.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 1,29% | - |
| 28.11.2024 | 52,75 | 58,05 | 52,75 | 58,05 | 1,57% | 40,00 |
| 27.11.2024 | 57,15 | 57,15 | 57,15 | 57,15 | -1,38% | - |
| 26.11.2024 | 57,95 | 57,95 | 57,95 | 57,95 | 4,32% | - |
| 25.11.2024 | 55,55 | 55,55 | 55,55 | 55,55 | -0,45% | - |
| 22.11.2024 | 55,40 | 55,80 | 55,40 | 55,80 | -1,59% | 10,00 |
| 21.11.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 0,09% | - |
| 20.11.2024 | 56,10 | 56,65 | 56,10 | 56,65 | 0,44% | 55,00 |
| 19.11.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 0,62% | - |
| 18.11.2024 | 54,95 | 56,05 | 54,95 | 56,05 | 2,84% | 62,00 |
| 15.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,68% | - |
| 14.11.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,00% | - |
| 13.11.2024 | 54,45 | 54,45 | 53,60 | 53,60 | -2,55% | 100,00 |
| 12.11.2024 | 55,25 | 55,25 | 55,00 | 55,00 | -0,27% | 80,00 |
| 11.11.2024 | 55,15 | 55,15 | 55,15 | 55,15 | -1,43% | - |
| 08.11.2024 | 56,40 | 56,40 | 55,95 | 55,95 | -1,58% | 300,00 |
| 07.11.2024 | 54,50 | 56,85 | 54,50 | 56,85 | 0,35% | 50,00 |
| 06.11.2024 | 56,65 | 56,65 | 56,65 | 56,65 | -0,35% | - |
| 05.11.2024 | 56,85 | 56,85 | 56,85 | 56,85 | 0,89% | - |
| 04.11.2024 | 57,20 | 57,20 | 56,35 | 56,35 | -1,23% | 6,00 |
| 01.11.2024 | 57,05 | 57,05 | 57,05 | 57,05 | -1,98% | - |
| 31.10.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -2,84% | - |
| 30.10.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 0,08% | - |
| 29.10.2024 | 59,85 | 59,85 | 59,85 | 59,85 | 0,00% | - |
| 28.10.2024 | 60,15 | 60,15 | 59,25 | 59,85 | 0,42% | 460,00 |
| 25.10.2024 | 58,65 | 59,60 | 58,65 | 59,60 | -1,08% | 60,00 |
| 24.10.2024 | 60,25 | 60,25 | 60,25 | 60,25 | -0,17% | - |
| 23.10.2024 | 60,35 | 60,35 | 60,35 | 60,35 | 0,25% | - |
| 22.10.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -1,15% | - |
| 21.10.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 1,50% | - |
| 18.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,17% | - |
| 17.10.2024 | 58,85 | 60,10 | 58,85 | 60,10 | 2,04% | 75,00 |
| 16.10.2024 | 59,40 | 59,40 | 58,90 | 58,90 | -2,73% | 480,00 |
| 15.10.2024 | 60,55 | 60,55 | 60,55 | 60,55 | -0,49% | - |
| 14.10.2024 | 61,00 | 61,00 | 60,85 | 60,85 | -1,14% | 50,00 |
| 11.10.2024 | 60,60 | 61,55 | 60,60 | 61,55 | -0,97% | 60,00 |
| 10.10.2024 | 62,25 | 62,25 | 62,15 | 62,15 | -0,48% | 60,00 |
| 09.10.2024 | 61,45 | 62,45 | 61,45 | 62,45 | 3,05% | 20,00 |
| 08.10.2024 | 64,10 | 64,10 | 60,00 | 60,60 | -8,60% | 141,00 |
| 07.10.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 0,00% | - |
| 04.10.2024 | 66,30 | 66,30 | 66,30 | 66,30 | -3,77% | - |
| 03.10.2024 | 68,90 | 68,90 | 68,90 | 68,90 | 1,55% | - |
| 02.10.2024 | 67,85 | 67,85 | 67,85 | 67,85 | -2,79% | - |
| 01.10.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -1,20% | - |
| 30.09.2024 | 70,65 | 70,65 | 70,65 | 70,65 | 5,61% | - |
| 27.09.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 1,98% | - |
| 26.09.2024 | 65,70 | 65,70 | 65,60 | 65,60 | 3,80% | 240,00 |
| 25.09.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 2,35% | - |
| 24.09.2024 | 61,75 | 61,75 | 61,75 | 61,75 | 0,41% | - |
| 23.09.2024 | 61,75 | 61,75 | 61,50 | 61,50 | -1,60% | 40,00 |
| 20.09.2024 | 62,35 | 62,50 | 62,35 | 62,50 | 0,81% | 40,00 |
| 19.09.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,16% | - |
| 18.09.2024 | 62,20 | 62,20 | 62,10 | 62,10 | -0,64% | 40,00 |
| 17.09.2024 | 62,30 | 62,50 | 62,30 | 62,50 | -0,08% | 40,00 |
| 16.09.2024 | 63,35 | 63,60 | 62,55 | 62,55 | -1,34% | 459,00 |
| 13.09.2024 | 63,95 | 64,15 | 63,40 | 63,40 | -2,61% | 75,00 |
| 12.09.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 0,54% | - |
| 11.09.2024 | 64,75 | 64,75 | 64,75 | 64,75 | -1,22% | - |
| 10.09.2024 | 65,55 | 65,55 | 65,55 | 65,55 | -0,76% | - |
| 09.09.2024 | 66,05 | 66,05 | 66,05 | 66,05 | -3,72% | - |
| 06.09.2024 | 68,20 | 68,60 | 68,20 | 68,60 | -0,80% | 30,00 |
| 05.09.2024 | 69,15 | 69,15 | 69,15 | 69,15 | -4,22% | - |
| 04.09.2024 | 72,20 | 72,20 | 72,20 | 72,20 | -0,96% | - |
| 03.09.2024 | 72,80 | 74,20 | 72,80 | 72,90 | -0,88% | 347,00 |
| 02.09.2024 | 73,55 | 73,55 | 73,55 | 73,55 | 0,55% | - |
| 30.08.2024 | 73,15 | 73,15 | 73,15 | 73,15 | 1,74% | - |
| 29.08.2024 | 71,90 | 71,90 | 71,90 | 71,90 | -1,10% | - |
| 28.08.2024 | 72,70 | 72,70 | 72,70 | 72,70 | 0,14% | - |
| 27.08.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 0,69% | - |
| 26.08.2024 | 72,55 | 72,55 | 71,95 | 72,10 | 1,12% | 391,00 |
| 23.08.2024 | 71,30 | 71,30 | 71,30 | 71,30 | -1,52% | - |
| 22.08.2024 | 72,40 | 72,40 | 72,40 | 72,40 | 2,62% | - |
| 21.08.2024 | 70,55 | 70,55 | 70,55 | 70,55 | -0,63% | - |
| 20.08.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,71% | - |
| 19.08.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,71% | - |
| 16.08.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 2,71% | - |
| 15.08.2024 | 68,15 | 68,15 | 68,15 | 68,15 | 0,15% | - |
| 14.08.2024 | 68,05 | 68,05 | 68,05 | 68,05 | -1,80% | - |
| 13.08.2024 | 69,30 | 69,30 | 69,30 | 69,30 | -2,26% | - |
| 12.08.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 0,64% | - |
| 09.08.2024 | 70,45 | 70,45 | 70,45 | 70,45 | 0,64% | - |
| 08.08.2024 | 71,15 | 71,15 | 70,00 | 70,00 | -2,30% | 50,00 |
| 07.08.2024 | 71,55 | 71,65 | 71,45 | 71,65 | -1,17% | 120,00 |
| 06.08.2024 | 72,50 | 72,50 | 72,50 | 72,50 | 0,42% | - |
| 05.08.2024 | 72,20 | 72,20 | 72,20 | 72,20 | 1,33% | - |