2,970€
6,83%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 2,89 | 2,96 | 2,78 | 2,95 | 6,12% | 200,00 |
| 26.10.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 23.10.2026 | 2,74 | 2,82 | 2,74 | 2,82 | 9,30% | - |
| 22.10.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -6,52% | - |
| 21.10.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 20.10.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 19.10.2026 | 2,74 | 2,78 | 2,74 | 2,78 | -1,42% | - |
| 16.10.2026 | 2,72 | 2,82 | 2,72 | 2,82 | 12,80% | - |
| 15.10.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 14.10.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 13.10.2026 | 2,50 | 2,74 | 2,50 | 2,58 | 0,00% | 544,00 |
| 12.10.2026 | 2,44 | 2,58 | 2,44 | 2,58 | 8,40% | - |
| 09.10.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 08.10.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 07.10.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 06.10.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 05.10.2026 | 2,26 | 2,40 | 2,26 | 2,40 | 1,69% | - |
| 02.10.2026 | 2,24 | 2,50 | 2,24 | 2,36 | 7,27% | 700,00 |
| 01.10.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 30.09.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -8,87% | - |
| 29.09.2026 | 2,24 | 2,48 | 2,24 | 2,48 | 6,90% | 500,00 |
| 28.09.2026 | 2,24 | 2,32 | 2,24 | 2,32 | 1,75% | - |
| 25.09.2026 | 2,24 | 2,28 | 2,24 | 2,28 | 0,00% | - |
| 24.09.2026 | 2,20 | 2,28 | 2,20 | 2,28 | 0,88% | - |
| 23.09.2026 | 2,22 | 2,26 | 2,22 | 2,26 | -0,88% | - |
| 22.09.2026 | 2,08 | 2,28 | 2,08 | 2,28 | 7,55% | - |
| 21.09.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | 2.500,00 |
| 18.09.2026 | 2,10 | 2,12 | 2,10 | 2,10 | -0,94% | 150,00 |
| 17.09.2026 | 2,20 | 2,20 | 2,12 | 2,12 | -5,36% | - |
| 16.09.2026 | 2,18 | 2,24 | 2,18 | 2,24 | -1,75% | - |
| 15.09.2026 | 2,24 | 2,28 | 2,24 | 2,28 | -0,87% | 23,00 |
| 14.09.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 1,77% | 1,00 |
| 11.09.2026 | 2,14 | 2,26 | 2,14 | 2,26 | 0,89% | - |
| 10.09.2026 | 2,20 | 2,24 | 2,20 | 2,24 | -0,88% | - |
| 09.09.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 08.09.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -4,10% | - |
| 07.09.2026 | 2,40 | 2,44 | 2,40 | 2,44 | -1,61% | - |
| 04.09.2026 | 2,40 | 2,48 | 2,40 | 2,48 | 4,20% | - |
| 03.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 02.09.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 01.09.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | 1.250,00 |
| 31.08.2026 | 2,34 | 2,40 | 2,34 | 2,40 | -0,83% | - |
| 28.08.2026 | 2,26 | 2,42 | 2,26 | 2,42 | 4,31% | - |
| 27.08.2026 | 2,24 | 2,50 | 2,24 | 2,32 | 6,42% | 3.250,00 |
| 26.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -8,40% | - |
| 25.08.2026 | 2,28 | 2,38 | 2,28 | 2,38 | 6,25% | 2.100,00 |
| 24.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 21.08.2026 | 2,22 | 2,28 | 2,22 | 2,28 | -3,39% | - |
| 20.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 19.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 18.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 17.08.2026 | 2,34 | 2,34 | 2,26 | 2,26 | -5,83% | - |
| 14.08.2026 | 2,28 | 2,40 | 2,28 | 2,40 | 5,26% | - |
| 13.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 12.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 11.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 10.08.2026 | 2,32 | 2,42 | 2,32 | 2,42 | 8,04% | - |
| 07.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | - |
| 06.08.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 05.08.2026 | 2,42 | 2,64 | 2,42 | 2,42 | -3,97% | 89,00 |
| 04.08.2026 | 2,32 | 2,52 | 2,32 | 2,52 | 5,00% | - |
| 03.08.2026 | 2,28 | 2,50 | 2,28 | 2,40 | 3,45% | 13.250,00 |
| 31.07.2026 | 2,24 | 2,32 | 2,24 | 2,32 | 2,65% | - |
| 30.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 29.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -7,87% | - |
| 28.07.2026 | 2,26 | 2,54 | 2,26 | 2,54 | 14,41% | 1.500,00 |
| 27.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 24.07.2026 | 2,18 | 2,30 | 2,18 | 2,30 | 2,68% | - |
| 23.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 22.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 21.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 20.07.2026 | 2,16 | 2,34 | 2,16 | 2,34 | 3,54% | - |
| 17.07.2026 | 2,06 | 2,28 | 2,06 | 2,26 | 15,31% | 1.500,00 |
| 16.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 5,95% | 89,00 |
| 15.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 14.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 13.07.2026 | 1,84 | 1,90 | 1,84 | 1,90 | -1,04% | - |
| 10.07.2026 | 1,75 | 1,92 | 1,75 | 1,92 | 9,09% | - |
| 09.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 08.07.2026 | 1,86 | 1,86 | 1,81 | 1,81 | -2,69% | - |
| 07.07.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 0,54% | 29,00 |
| 06.07.2026 | 1,90 | 1,90 | 1,85 | 1,85 | -4,64% | - |
| 03.07.2026 | 1,90 | 1,94 | 1,90 | 1,94 | 3,19% | - |
| 02.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -3,59% | 50,00 |
| 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 |