35,710€
-2,43%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 36,15 | 36,15 | 35,48 | 35,67 | -2,54% | - |
| 12.03.2026 | 36,54 | 36,60 | 36,38 | 36,60 | -1,82% | 170,00 |
| 11.03.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -3,47% | - |
| 10.03.2026 | 38,62 | 38,62 | 38,62 | 38,62 | 2,28% | - |
| 09.03.2026 | 37,10 | 37,76 | 37,10 | 37,76 | -3,33% | 13,00 |
| 06.03.2026 | 39,06 | 39,06 | 39,06 | 39,06 | 1,51% | - |
| 05.03.2026 | 38,48 | 38,48 | 38,48 | 38,48 | -0,36% | - |
| 04.03.2026 | 38,62 | 38,62 | 38,62 | 38,62 | -3,26% | - |
| 03.03.2026 | 39,98 | 39,98 | 39,92 | 39,92 | -1,72% | 21,00 |
| 02.03.2026 | 40,56 | 40,62 | 40,56 | 40,62 | 0,94% | 24,00 |
| 27.02.2026 | 40,24 | 40,24 | 40,24 | 40,24 | -1,47% | - |
| 26.02.2026 | 40,84 | 40,84 | 40,84 | 40,84 | -6,54% | - |
| 25.02.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 1,02% | - |
| 24.02.2026 | 43,26 | 43,26 | 43,26 | 43,26 | -5,30% | - |
| 23.02.2026 | 45,68 | 45,68 | 45,68 | 45,68 | 2,93% | 110,00 |
| 20.02.2026 | 44,38 | 44,38 | 44,38 | 44,38 | 1,28% | - |
| 19.02.2026 | 43,82 | 43,82 | 43,82 | 43,82 | -0,18% | - |
| 18.02.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -2,75% | - |
| 17.02.2026 | 45,14 | 45,14 | 45,14 | 45,14 | 0,76% | - |
| 16.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -1,88% | - |
| 13.02.2026 | 45,66 | 45,66 | 45,66 | 45,66 | 1,24% | - |
| 12.02.2026 | 45,10 | 45,10 | 45,10 | 45,10 | -0,13% | - |
| 11.02.2026 | 45,16 | 45,16 | 45,16 | 45,16 | 4,88% | - |
| 10.02.2026 | 43,06 | 43,06 | 43,06 | 43,06 | -0,92% | - |
| 09.02.2026 | 43,46 | 43,46 | 43,46 | 43,46 | -0,46% | 5,00 |
| 06.02.2026 | 43,16 | 43,68 | 42,92 | 43,66 | -0,82% | 278,00 |
| 05.02.2026 | 43,58 | 44,02 | 43,58 | 44,02 | 9,78% | 11,00 |
| 04.02.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 0,65% | - |
| 03.02.2026 | 39,84 | 39,84 | 39,84 | 39,84 | 1,07% | - |
| 02.02.2026 | 39,42 | 39,42 | 39,42 | 39,42 | 0,36% | - |
| 30.01.2026 | 39,28 | 39,28 | 39,28 | 39,28 | -4,89% | - |
| 29.01.2026 | 41,76 | 41,76 | 41,30 | 41,30 | 8,40% | 134,00 |
| 28.01.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -3,35% | 105,00 |
| 27.01.2026 | 39,42 | 39,42 | 39,42 | 39,42 | -1,74% | - |
| 26.01.2026 | 40,12 | 40,12 | 40,12 | 40,12 | -1,18% | - |
| 23.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 22.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,35% | - |
| 21.01.2026 | 38,88 | 40,46 | 38,88 | 40,46 | 5,47% | 370,00 |
| 20.01.2026 | 38,36 | 38,36 | 38,36 | 38,36 | -0,62% | - |
| 19.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -6,90% | - |
| 16.01.2026 | 41,46 | 41,46 | 41,46 | 41,46 | -0,19% | - |
| 15.01.2026 | 41,54 | 41,54 | 41,54 | 41,54 | 1,27% | - |
| 14.01.2026 | 41,02 | 41,02 | 41,02 | 41,02 | -0,68% | - |
| 13.01.2026 | 41,74 | 41,74 | 41,30 | 41,30 | 1,62% | 135,00 |
| 12.01.2026 | 40,64 | 40,64 | 40,64 | 40,64 | -0,05% | - |
| 09.01.2026 | 40,66 | 40,66 | 40,66 | 40,66 | 0,15% | - |
| 08.01.2026 | 37,60 | 40,60 | 37,60 | 40,60 | 7,41% | 126,00 |
| 07.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,94% | - |
| 06.01.2026 | 36,72 | 36,72 | 36,72 | 36,72 | 0,77% | - |
| 05.01.2026 | 36,44 | 36,44 | 36,44 | 36,44 | 0,61% | - |
| 02.01.2026 | 36,22 | 36,22 | 36,22 | 36,22 | 1,00% | - |
| 30.12.2025 | 36,02 | 36,02 | 35,86 | 35,86 | -0,66% | 100,00 |
| 29.12.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 0,56% | - |
| 23.12.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,17% | 140,00 |
| 22.12.2025 | 36,66 | 36,66 | 35,94 | 35,96 | -3,33% | 470,00 |
| 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% | - |