35,820€
-3,71%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 36,73 | 36,80 | 36,73 | 36,80 | -1,08% | - |
| 19.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,87% | - |
| 18.12.2025 | 36,88 | 36,88 | 36,88 | 36,88 | 1,26% | - |
| 17.12.2025 | 37,20 | 37,20 | 36,42 | 36,42 | -1,57% | 100,00 |
| 16.12.2025 | 37,10 | 37,10 | 37,00 | 37,00 | -1,33% | 110,00 |
| 15.12.2025 | 37,26 | 38,22 | 37,26 | 37,50 | 1,96% | 600,00 |
| 12.12.2025 | 36,28 | 36,78 | 36,28 | 36,78 | 5,09% | 460,00 |
| 11.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 10.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -3,52% | - |
| 09.12.2025 | 36,08 | 36,90 | 36,08 | 36,90 | 1,37% | 100,00 |
| 08.12.2025 | 36,98 | 36,98 | 36,38 | 36,40 | -1,62% | 106,00 |
| 05.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,11% | - |
| 04.12.2025 | 36,86 | 36,96 | 36,86 | 36,96 | -3,20% | 400,00 |
| 03.12.2025 | 38,18 | 38,18 | 38,18 | 38,18 | -2,60% | - |
| 02.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,11% | - |
| 01.12.2025 | 39,64 | 39,64 | 39,64 | 39,64 | 1,07% | - |
| 28.11.2025 | 39,22 | 39,22 | 39,22 | 39,22 | -2,58% | - |
| 27.11.2025 | 39,48 | 40,26 | 39,48 | 40,26 | 2,76% | 246,00 |
| 26.11.2025 | 39,18 | 39,18 | 39,18 | 39,18 | -0,96% | - |
| 25.11.2025 | 39,86 | 39,86 | 39,56 | 39,56 | -3,98% | 11,00 |
| 24.11.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 4,30% | - |
| 21.11.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -1,69% | - |
| 20.11.2025 | 40,30 | 40,30 | 39,82 | 40,18 | -0,15% | 60,00 |
| 19.11.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -2,57% | - |
| 18.11.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -3,19% | - |
| 17.11.2025 | 42,66 | 42,66 | 42,66 | 42,66 | 0,09% | - |
| 14.11.2025 | 42,62 | 42,62 | 42,62 | 42,62 | -1,66% | - |
| 13.11.2025 | 44,14 | 44,14 | 43,34 | 43,34 | -2,30% | 10,00 |
| 12.11.2025 | 44,36 | 44,36 | 44,36 | 44,36 | 3,79% | - |
| 11.11.2025 | 42,74 | 42,74 | 42,74 | 42,74 | 0,61% | - |
| 10.11.2025 | 42,48 | 42,48 | 42,48 | 42,48 | 0,14% | - |
| 07.11.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -1,21% | - |
| 06.11.2025 | 42,94 | 42,94 | 42,94 | 42,94 | 2,09% | - |
| 05.11.2025 | 42,06 | 42,06 | 42,06 | 42,06 | -1,91% | - |
| 04.11.2025 | 42,20 | 42,88 | 42,20 | 42,88 | 0,09% | 25,00 |
| 03.11.2025 | 42,84 | 42,84 | 42,84 | 42,84 | -1,47% | - |
| 31.10.2025 | 43,48 | 43,48 | 43,48 | 43,48 | -3,81% | 200,00 |
| 30.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -7,30% | - |
| 29.10.2025 | 48,76 | 48,76 | 48,76 | 48,76 | 0,91% | - |
| 28.10.2025 | 48,32 | 48,32 | 48,32 | 48,32 | -3,46% | - |
| 27.10.2025 | 50,05 | 50,05 | 50,05 | 50,05 | 0,42% | - |
| 24.10.2025 | 49,84 | 49,84 | 49,84 | 49,84 | -0,91% | - |
| 23.10.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 2,78% | - |
| 22.10.2025 | 48,94 | 48,94 | 48,94 | 48,94 | -0,41% | - |
| 21.10.2025 | 48,64 | 49,14 | 48,64 | 49,14 | 2,42% | 55,00 |
| 20.10.2025 | 47,98 | 47,98 | 47,98 | 47,98 | -0,58% | - |
| 17.10.2025 | 45,86 | 48,26 | 45,86 | 48,26 | 10,03% | 65,00 |
| 16.10.2025 | 43,86 | 43,86 | 43,86 | 43,86 | 2,29% | - |
| 15.10.2025 | 42,42 | 42,88 | 42,42 | 42,88 | -1,24% | 35,00 |
| 14.10.2025 | 43,30 | 43,42 | 42,60 | 43,42 | -1,23% | 150,00 |
| 13.10.2025 | 44,18 | 44,18 | 43,96 | 43,96 | -4,39% | 120,00 |
| 10.10.2025 | 45,94 | 45,98 | 45,94 | 45,98 | -1,96% | - |
| 09.10.2025 | 46,52 | 46,90 | 46,52 | 46,90 | 0,86% | - |
| 08.10.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -4,24% | 50,00 |
| 07.10.2025 | 48,56 | 48,56 | 48,56 | 48,56 | 2,10% | - |
| 06.10.2025 | 47,78 | 47,78 | 47,56 | 47,56 | 1,41% | 1,00 |
| 03.10.2025 | 46,82 | 46,90 | 46,82 | 46,90 | 0,77% | 100,00 |
| 02.10.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -0,17% | - |
| 01.10.2025 | 45,74 | 46,62 | 45,74 | 46,62 | 2,46% | 126,00 |
| 30.09.2025 | 45,24 | 45,66 | 45,20 | 45,50 | -0,04% | 4.620,00 |
| 29.09.2025 | 45,38 | 45,52 | 45,38 | 45,52 | -1,94% | 100,00 |
| 26.09.2025 | 46,42 | 46,42 | 46,42 | 46,42 | -0,17% | - |
| 25.09.2025 | 47,04 | 47,04 | 46,50 | 46,50 | -0,21% | 100,00 |
| 24.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 23.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,16% | - |
| 22.09.2025 | 46,74 | 46,74 | 46,74 | 46,74 | 0,99% | - |
| 19.09.2025 | 46,28 | 46,28 | 46,28 | 46,28 | -0,69% | - |
| 18.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,61% | - |
| 17.09.2025 | 45,86 | 45,86 | 45,86 | 45,86 | -0,04% | - |
| 16.09.2025 | 45,88 | 45,88 | 45,88 | 45,88 | -0,30% | - |
| 15.09.2025 | 46,02 | 46,02 | 46,02 | 46,02 | -0,99% | - |
| 12.09.2025 | 46,48 | 46,48 | 46,48 | 46,48 | -0,94% | - |
| 11.09.2025 | 47,67 | 47,67 | 46,73 | 46,92 | -4,24% | - |
| 10.09.2025 | 50,05 | 50,05 | 49,00 | 49,00 | -4,30% | 100,00 |
| 09.09.2025 | 51,25 | 51,25 | 51,00 | 51,20 | -0,44% | 60,00 |
| 08.09.2025 | 52,98 | 52,98 | 51,23 | 51,43 | -2,88% | - |
| 05.09.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 0,09% | - |
| 04.09.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,19% | - |
| 03.09.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,67% | - |
| 02.09.2025 | 52,05 | 52,45 | 52,05 | 52,45 | 0,10% | 40,00 |
| 01.09.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -5,50% | - |
| 29.08.2025 | 55,45 | 55,45 | 55,45 | 55,45 | 2,50% | - |
| 28.08.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 1,41% | - |
| 27.08.2025 | 53,35 | 53,35 | 53,35 | 53,35 | -1,57% | - |
| 26.08.2025 | 54,75 | 54,75 | 54,20 | 54,20 | -2,52% | 250,00 |
| 25.08.2025 | 56,30 | 56,30 | 55,60 | 55,60 | 0,54% | 700,00 |
| 22.08.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -2,30% | - |
| 21.08.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,09% | - |
| 20.08.2025 | 55,50 | 56,65 | 55,50 | 56,65 | 5,59% | 200,00 |
| 19.08.2025 | 53,65 | 53,65 | 53,65 | 53,65 | -1,74% | - |
| 18.08.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 2,06% | - |
| 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% | - |