47,090€
-3,31%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 44,48 | 44,48 | 44,48 | 44,48 | -0,45% | - |
| 24.03.2025 | 45,56 | 45,56 | 44,68 | 44,68 | -1,15% | 20,00 |
| 21.03.2025 | 45,44 | 45,44 | 45,20 | 45,20 | 0,13% | 50,00 |
| 20.03.2025 | 44,88 | 45,14 | 44,88 | 45,14 | -1,53% | 111,00 |
| 19.03.2025 | 45,84 | 45,84 | 45,84 | 45,84 | 0,35% | - |
| 18.03.2025 | 45,68 | 45,68 | 45,68 | 45,68 | 2,56% | - |
| 17.03.2025 | 44,54 | 44,54 | 44,54 | 44,54 | -2,11% | - |
| 14.03.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,89% | - |
| 13.03.2025 | 47,44 | 47,44 | 45,10 | 45,10 | -9,26% | 120,00 |
| 12.03.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -2,74% | - |
| 11.03.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 4,24% | - |
| 10.03.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -1,76% | - |
| 07.03.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -0,20% | - |
| 06.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,63% | - |
| 05.03.2025 | 48,72 | 48,72 | 48,72 | 48,72 | -3,24% | - |
| 04.03.2025 | 50,25 | 50,35 | 50,25 | 50,35 | -1,37% | 30,00 |
| 03.03.2025 | 51,05 | 51,05 | 51,05 | 51,05 | 1,49% | - |
| 28.02.2025 | 49,54 | 50,30 | 49,54 | 50,30 | 0,68% | 2,00 |
| 27.02.2025 | 49,96 | 49,96 | 49,96 | 49,96 | -0,48% | - |
| 26.02.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,56% | - |
| 25.02.2025 | 49,72 | 49,92 | 49,72 | 49,92 | 0,32% | 30,00 |
| 24.02.2025 | 49,76 | 49,76 | 49,76 | 49,76 | 4,45% | - |
| 21.02.2025 | 47,64 | 47,64 | 47,64 | 47,64 | -0,96% | - |
| 20.02.2025 | 47,96 | 48,10 | 47,96 | 48,10 | -0,29% | 120,00 |
| 19.02.2025 | 48,54 | 48,54 | 48,24 | 48,24 | -1,39% | 12,00 |
| 18.02.2025 | 48,92 | 48,92 | 48,92 | 48,92 | 0,66% | - |
| 17.02.2025 | 48,86 | 48,86 | 48,60 | 48,60 | -0,90% | 100,00 |
| 14.02.2025 | 49,30 | 49,38 | 49,04 | 49,04 | -1,45% | 447,00 |
| 13.02.2025 | 49,08 | 49,76 | 49,08 | 49,76 | -0,08% | 20,00 |
| 12.02.2025 | 49,62 | 49,80 | 49,62 | 49,80 | 0,61% | 157,00 |
| 11.02.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -0,76% | - |
| 10.02.2025 | 49,98 | 49,98 | 49,88 | 49,88 | -0,83% | 200,00 |
| 07.02.2025 | 51,15 | 51,15 | 50,30 | 50,30 | -2,90% | 69,00 |
| 06.02.2025 | 51,55 | 51,80 | 51,50 | 51,80 | -0,58% | 344,00 |
| 05.02.2025 | 52,10 | 52,10 | 52,10 | 52,10 | 0,39% | - |
| 04.02.2025 | 52,65 | 52,65 | 51,90 | 51,90 | -1,89% | 1.300,00 |
| 03.02.2025 | 53,10 | 53,10 | 52,90 | 52,90 | -3,82% | 10,00 |
| 31.01.2025 | 55,70 | 56,20 | 54,95 | 55,00 | -1,17% | 872,00 |
| 30.01.2025 | 55,65 | 55,65 | 55,65 | 55,65 | -4,05% | - |
| 29.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,51% | - |
| 28.01.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -0,26% | - |
| 27.01.2025 | 57,20 | 58,45 | 57,00 | 58,45 | 7,54% | 70,00 |
| 24.01.2025 | 54,35 | 54,35 | 54,35 | 54,35 | 0,28% | - |
| 23.01.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -2,69% | - |
| 22.01.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,81% | - |
| 21.01.2025 | 55,25 | 55,25 | 55,25 | 55,25 | 0,27% | - |
| 20.01.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -0,63% | - |
| 17.01.2025 | 54,30 | 55,45 | 54,30 | 55,45 | 1,09% | 60,00 |
| 16.01.2025 | 54,15 | 54,85 | 54,15 | 54,85 | 2,62% | 35,00 |
| 15.01.2025 | 53,45 | 53,45 | 53,45 | 53,45 | 0,85% | - |