54,550€
1,87%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,09% | - |
| 14.08.2025 | 52,85 | 53,55 | 52,85 | 53,55 | -0,19% | 66,00 |
| 13.08.2025 | 53,65 | 53,65 | 53,65 | 53,65 | -0,09% | - |
| 12.08.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,28% | - |
| 11.08.2025 | 53,55 | 53,55 | 53,55 | 53,55 | -0,83% | - |
| 08.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 4,75% | - |
| 07.08.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 1,08% | - |
| 06.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,54% | - |
| 05.08.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,77% | - |
| 04.08.2025 | 51,10 | 51,10 | 50,65 | 50,90 | -1,17% | 130,00 |
| 01.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -5,07% | - |
| 31.07.2025 | 54,25 | 54,25 | 54,25 | 54,25 | -0,46% | - |
| 30.07.2025 | 56,45 | 56,45 | 54,50 | 54,50 | -7,23% | 400,00 |
| 29.07.2025 | 58,75 | 58,75 | 58,75 | 58,75 | -2,08% | - |
| 28.07.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -4,31% | - |
| 25.07.2025 | 60,15 | 62,70 | 60,15 | 62,70 | 9,81% | 137,00 |
| 24.07.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 2,33% | - |
| 23.07.2025 | 55,30 | 55,85 | 55,30 | 55,80 | 4,40% | 117,00 |
| 22.07.2025 | 53,45 | 53,45 | 53,45 | 53,45 | -1,66% | - |
| 21.07.2025 | 54,00 | 54,35 | 54,00 | 54,35 | 0,37% | 40,00 |
| 18.07.2025 | 53,50 | 54,15 | 53,50 | 54,15 | 2,36% | 200,00 |
| 17.07.2025 | 52,95 | 52,95 | 52,90 | 52,90 | 1,93% | 3,00 |
| 16.07.2025 | 52,20 | 52,20 | 51,90 | 51,90 | -2,72% | 300,00 |
| 15.07.2025 | 53,35 | 53,35 | 53,35 | 53,35 | -0,37% | - |
| 14.07.2025 | 53,55 | 53,55 | 53,55 | 53,55 | -2,99% | - |
| 11.07.2025 | 55,90 | 55,90 | 55,20 | 55,20 | 0,91% | 6,00 |
| 10.07.2025 | 52,35 | 54,70 | 52,35 | 54,70 | 2,34% | 100,00 |
| 09.07.2025 | 52,80 | 53,45 | 52,80 | 53,45 | 4,50% | 400,00 |
| 08.07.2025 | 51,15 | 51,15 | 51,15 | 51,15 | 3,88% | 50,00 |
| 07.07.2025 | 49,24 | 49,24 | 49,24 | 49,24 | 9,71% | - |
| 04.07.2025 | 47,50 | 47,50 | 44,88 | 44,88 | -6,11% | 161,00 |
| 03.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,62% | - |
| 02.07.2025 | 46,28 | 47,04 | 46,28 | 47,04 | 8,59% | 106,00 |
| 01.07.2025 | 43,32 | 43,32 | 43,32 | 43,32 | -0,41% | - |
| 30.06.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -0,64% | 50,00 |
| 27.06.2025 | 42,74 | 43,78 | 42,74 | 43,78 | 1,72% | 260,00 |
| 26.06.2025 | 43,04 | 43,04 | 43,04 | 43,04 | -2,84% | - |
| 25.06.2025 | 44,28 | 44,30 | 44,28 | 44,30 | -2,25% | 75,00 |
| 24.06.2025 | 45,32 | 45,32 | 45,32 | 45,32 | 1,25% | - |
| 23.06.2025 | 44,76 | 44,76 | 44,76 | 44,76 | -2,06% | - |
| 20.06.2025 | 45,70 | 45,70 | 45,70 | 45,70 | 0,84% | - |
| 19.06.2025 | 45,30 | 45,32 | 45,30 | 45,32 | -3,86% | 5,00 |
| 18.06.2025 | 47,14 | 47,14 | 47,14 | 47,14 | -2,44% | - |
| 17.06.2025 | 48,32 | 48,32 | 48,32 | 48,32 | -1,99% | - |
| 16.06.2025 | 50,80 | 50,80 | 49,30 | 49,30 | -2,18% | 220,00 |
| 13.06.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,80% | - |
| 12.06.2025 | 48,34 | 50,00 | 48,34 | 50,00 | 1,01% | 10,00 |
| 11.06.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,86% | - |
| 10.06.2025 | 49,08 | 49,08 | 49,08 | 49,08 | 4,43% | - |
| 09.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,17% | - |
| 06.06.2025 | 46,92 | 46,92 | 46,92 | 46,92 | -3,66% | - |
| 05.06.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -2,05% | - |
| 04.06.2025 | 44,74 | 49,84 | 44,74 | 49,72 | 6,92% | 374,00 |
| 03.06.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -1,40% | - |
| 02.06.2025 | 47,16 | 47,16 | 47,16 | 47,16 | 0,00% | 45,00 |
| 30.05.2025 | 47,16 | 47,16 | 47,16 | 47,16 | -0,72% | - |
| 29.05.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 1,11% | - |
| 28.05.2025 | 46,98 | 46,98 | 46,98 | 46,98 | 0,21% | - |
| 27.05.2025 | 46,88 | 46,88 | 46,88 | 46,88 | 0,13% | - |
| 26.05.2025 | 46,82 | 46,82 | 46,82 | 46,82 | -2,50% | - |
| 23.05.2025 | 48,02 | 48,02 | 48,02 | 48,02 | 1,57% | - |
| 22.05.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -1,38% | - |
| 21.05.2025 | 47,94 | 47,94 | 47,94 | 47,94 | 0,84% | - |
| 20.05.2025 | 47,54 | 47,54 | 47,54 | 47,54 | -0,34% | - |
| 19.05.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -0,91% | - |
| 16.05.2025 | 47,54 | 48,14 | 47,54 | 48,14 | -2,63% | 80,00 |
| 15.05.2025 | 49,44 | 49,44 | 49,44 | 49,44 | -0,24% | - |
| 14.05.2025 | 49,56 | 49,56 | 49,56 | 49,56 | -2,06% | - |
| 13.05.2025 | 50,30 | 50,60 | 50,30 | 50,60 | 3,48% | 70,00 |
| 12.05.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 0,82% | - |
| 09.05.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 0,00% | 100,00 |
| 08.05.2025 | 48,00 | 48,82 | 48,00 | 48,50 | 1,51% | 205,00 |
| 07.05.2025 | 47,78 | 47,78 | 47,78 | 47,78 | -0,67% | - |
| 06.05.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -2,04% | - |
| 05.05.2025 | 48,60 | 49,10 | 48,60 | 49,10 | 0,04% | 30,00 |
| 02.05.2025 | 47,44 | 49,08 | 47,44 | 49,08 | 1,28% | 105,00 |
| 30.04.2025 | 46,06 | 48,46 | 46,06 | 48,46 | 4,80% | 25,00 |
| 29.04.2025 | 46,24 | 46,24 | 46,24 | 46,24 | 0,22% | - |
| 28.04.2025 | 46,14 | 46,14 | 46,14 | 46,14 | -0,82% | - |
| 25.04.2025 | 46,52 | 46,52 | 46,52 | 46,52 | 1,71% | - |
| 24.04.2025 | 45,74 | 45,74 | 45,74 | 45,74 | -2,56% | - |
| 23.04.2025 | 45,50 | 46,94 | 45,50 | 46,94 | 7,22% | 40,00 |
| 22.04.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 0,51% | - |
| 17.04.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 1,07% | - |
| 16.04.2025 | 43,10 | 43,10 | 43,10 | 43,10 | -2,31% | 200,00 |
| 15.04.2025 | 44,12 | 44,12 | 44,12 | 44,12 | -2,04% | - |
| 14.04.2025 | 44,70 | 45,04 | 44,70 | 45,04 | 0,58% | 120,00 |
| 11.04.2025 | 43,74 | 44,78 | 43,74 | 44,78 | 6,11% | 190,00 |
| 10.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,89% | - |
| 09.04.2025 | 42,58 | 42,58 | 42,58 | 42,58 | -1,62% | - |
| 08.04.2025 | 42,08 | 43,28 | 42,08 | 43,28 | 8,47% | 60,00 |
| 07.04.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -5,54% | - |
| 04.04.2025 | 42,24 | 42,24 | 42,24 | 42,24 | -0,80% | - |
| 03.04.2025 | 42,88 | 44,30 | 42,58 | 42,58 | -0,65% | 919,00 |
| 02.04.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -0,14% | - |
| 01.04.2025 | 43,08 | 43,50 | 42,90 | 42,92 | -4,20% | 720,00 |
| 31.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,01% | - |
| 28.03.2025 | 43,54 | 45,72 | 43,54 | 45,72 | 3,77% | 950,00 |
| 27.03.2025 | 44,48 | 44,48 | 44,06 | 44,06 | -0,50% | 120,00 |
| 26.03.2025 | 44,28 | 44,28 | 44,28 | 44,28 | -0,45% | - |