2,020€
3,59%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 1,79 | 1,95 | 1,79 | 1,95 | 21,12% | 1.500,00 |
| 30.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 29.06.2026 | 1,58 | 1,70 | 1,58 | 1,66 | 2,47% | 2.000,00 |
| 26.06.2026 | 1,55 | 1,62 | 1,55 | 1,62 | 1,25% | - |
| 25.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 24.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 23.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -5,45% | - |
| 22.06.2026 | 1,59 | 1,65 | 1,59 | 1,65 | 3,77% | - |
| 19.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 18.06.2026 | 1,56 | 1,63 | 1,56 | 1,63 | -14,21% | - |
| 17.06.2026 | 1,67 | 1,90 | 1,67 | 1,90 | 14,46% | 1.000,00 |
| 16.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 15.06.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 4,27% | - |
| 12.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 11.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -8,00% | - |
| 10.06.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 2,94% | 2.000,00 |
| 09.06.2026 | 1,58 | 1,70 | 1,58 | 1,70 | 3,03% | - |
| 08.06.2026 | 1,61 | 1,65 | 1,61 | 1,65 | 0,61% | - |
| 05.06.2026 | 1,58 | 1,64 | 1,58 | 1,64 | 3,80% | - |
| 04.06.2026 | 1,55 | 1,58 | 1,55 | 1,58 | -0,63% | - |
| 03.06.2026 | 1,71 | 1,71 | 1,59 | 1,59 | -6,47% | 3.070,00 |
| 02.06.2026 | 1,70 | 1,76 | 1,70 | 1,70 | -1,16% | 40.000,00 |
| 01.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -4,44% | - |
| 29.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -4,26% | - |
| 28.05.2026 | 1,74 | 1,88 | 1,74 | 1,88 | 5,03% | - |
| 27.05.2026 | 1,65 | 1,86 | 1,65 | 1,79 | 7,19% | 2.000,00 |
| 26.05.2026 | 1,66 | 1,67 | 1,66 | 1,67 | -1,18% | - |
| 25.05.2026 | 1,65 | 1,69 | 1,65 | 1,69 | 0,00% | - |
| 22.05.2026 | 1,60 | 1,69 | 1,60 | 1,69 | 2,42% | - |
| 21.05.2026 | 1,56 | 1,65 | 1,56 | 1,65 | 2,48% | - |
| 20.05.2026 | 1,57 | 1,62 | 1,57 | 1,61 | -6,94% | 392,00 |
| 19.05.2026 | 1,62 | 1,73 | 1,62 | 1,73 | 2,37% | 20.000,00 |
| 18.05.2026 | 1,66 | 1,69 | 1,66 | 1,69 | -2,31% | 1,00 |
| 15.05.2026 | 1,81 | 1,81 | 1,73 | 1,73 | -4,42% | 1.000,00 |
| 14.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 13.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -8,04% | - |
| 12.05.2026 | 1,86 | 1,99 | 1,86 | 1,99 | 3,11% | 20.000,00 |
| 11.05.2026 | 2,00 | 2,18 | 1,93 | 1,93 | -5,39% | 22.500,00 |
| 08.05.2026 | 2,02 | 2,04 | 2,02 | 2,04 | -4,67% | - |
| 07.05.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 5,94% | - |
| 06.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -5,61% | - |
| 05.05.2026 | 1,96 | 2,14 | 1,96 | 2,14 | 4,90% | - |
| 04.05.2026 | 2,00 | 2,04 | 2,00 | 2,04 | 0,00% | - |
| 30.04.2026 | 1,92 | 2,04 | 1,92 | 2,04 | 3,03% | - |
| 29.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 28.04.2026 | 1,94 | 2,04 | 1,94 | 2,04 | 2,51% | - |
| 27.04.2026 | 1,94 | 1,99 | 1,94 | 1,99 | 5,85% | - |
| 24.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -3,59% | - |
| 23.04.2026 | 1,87 | 1,95 | 1,87 | 1,95 | 0,00% | 800,00 |
| 22.04.2026 | 1,89 | 1,95 | 1,89 | 1,95 | 0,00% | - |
| 21.04.2026 | 1,90 | 1,95 | 1,90 | 1,95 | -1,02% | - |
| 20.04.2026 | 1,87 | 1,97 | 1,87 | 1,97 | -0,51% | - |
| 17.04.2026 | 1,85 | 1,98 | 1,85 | 1,98 | 3,13% | - |
| 16.04.2026 | 1,83 | 1,94 | 1,83 | 1,92 | 1,05% | 40,00 |
| 15.04.2026 | 1,85 | 1,98 | 1,85 | 1,90 | 0,53% | 2.500,00 |
| 14.04.2026 | 1,83 | 1,89 | 1,83 | 1,89 | 9,25% | - |
| 13.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 10.04.2026 | 1,68 | 1,78 | 1,68 | 1,78 | 2,89% | - |
| 09.04.2026 | 1,68 | 1,73 | 1,68 | 1,73 | 1,17% | - |
| 08.04.2026 | 1,70 | 1,79 | 1,70 | 1,71 | -3,39% | 5.750,00 |
| 07.04.2026 | 1,75 | 1,77 | 1,75 | 1,77 | 4,06% | - |
| 02.04.2026 | 1,64 | 1,70 | 1,64 | 1,70 | -1,05% | - |
| 01.04.2026 | 1,63 | 1,84 | 1,62 | 1,72 | 1,24% | 1.600,00 |
| 31.03.2026 | 1,68 | 1,87 | 1,68 | 1,70 | -0,88% | 2.000,00 |
| 30.03.2026 | 1,63 | 1,71 | 1,63 | 1,71 | 4,26% | 87,00 |
| 27.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -3,41% | - |
| 26.03.2026 | 1,64 | 1,85 | 1,64 | 1,70 | -0,82% | 5.750,00 |
| 25.03.2026 | 1,68 | 1,72 | 1,68 | 1,72 | -0,58% | - |
| 24.03.2026 | 1,82 | 1,82 | 1,73 | 1,73 | -5,22% | 1.500,00 |
| 23.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 20.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 19.03.2026 | 1,82 | 1,99 | 1,82 | 1,82 | 0,00% | 1.500,00 |
| 18.03.2026 | 1,78 | 1,82 | 1,78 | 1,82 | -0,55% | - |
| 17.03.2026 | 1,79 | 1,83 | 1,79 | 1,83 | -0,71% | - |
| 16.03.2026 | 1,85 | 1,85 | 1,84 | 1,84 | -2,49% | - |
| 13.03.2026 | 1,84 | 1,89 | 1,84 | 1,89 | 0,64% | - |
| 12.03.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -4,38% | - |
| 11.03.2026 | 1,89 | 1,96 | 1,89 | 1,96 | 0,36% | 115,00 |
| 10.03.2026 | 2,00 | 2,00 | 1,96 | 1,96 | 5,16% | 2.160,00 |
| 09.03.2026 | 2,01 | 2,01 | 1,86 | 1,86 | -6,95% | 5.271,00 |
| 06.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -0,89% | - |
| 05.03.2026 | 2,00 | 2,02 | 2,00 | 2,02 | -0,93% | - |
| 04.03.2026 | 2,00 | 2,04 | 2,00 | 2,04 | -2,30% | - |
| 03.03.2026 | 2,00 | 2,09 | 2,00 | 2,09 | 2,36% | - |
| 02.03.2026 | 2,00 | 2,04 | 2,00 | 2,04 | -1,31% | - |
| 27.02.2026 | 2,12 | 2,12 | 2,06 | 2,06 | -5,97% | - |
| 26.02.2026 | 2,13 | 2,20 | 2,13 | 2,20 | 0,05% | - |
| 25.02.2026 | 2,15 | 2,19 | 2,06 | 2,19 | -0,23% | 2.800,00 |
| 24.02.2026 | 2,11 | 2,20 | 2,11 | 2,20 | 1,62% | - |
| 23.02.2026 | 2,25 | 2,39 | 2,16 | 2,16 | -2,70% | 1.300,00 |
| 20.02.2026 | 2,12 | 2,22 | 2,12 | 2,22 | 1,78% | - |
| 19.02.2026 | 2,13 | 2,19 | 2,13 | 2,19 | 1,30% | - |
| 18.02.2026 | 2,06 | 2,16 | 2,06 | 2,16 | 2,18% | - |
| 17.02.2026 | 2,00 | 2,11 | 2,00 | 2,11 | 1,93% | - |
| 16.02.2026 | 2,01 | 2,07 | 2,01 | 2,07 | -1,66% | - |
| 13.02.2026 | 1,99 | 2,17 | 1,99 | 2,11 | 1,99% | 1.000,00 |
| 12.02.2026 | 2,03 | 2,07 | 2,03 | 2,07 | 0,05% | - |
| 11.02.2026 | 2,05 | 2,26 | 2,05 | 2,06 | -1,76% | 500,00 |
| 10.02.2026 | 2,04 | 2,10 | 2,04 | 2,10 | 0,96% | - |
| 09.02.2026 | 2,25 | 2,38 | 2,08 | 2,08 | -5,41% | 1.500,00 |