52,475€
-3,98%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 55,40 | 55,45 | 52,40 | 52,40 | -4,12% | 121.840,00 |
| 28.08.2025 | 54,15 | 57,15 | 54,15 | 54,65 | 1,02% | 121.690,00 |
| 27.08.2025 | 53,50 | 54,85 | 53,40 | 54,10 | 0,84% | 34.054,00 |
| 26.08.2025 | 54,45 | 54,80 | 53,40 | 53,65 | -2,81% | 80.944,00 |
| 25.08.2025 | 56,65 | 56,65 | 54,60 | 55,20 | -1,95% | 41.482,00 |
| 22.08.2025 | 55,50 | 56,40 | 55,40 | 56,30 | 1,26% | 49.046,00 |
| 21.08.2025 | 56,55 | 56,55 | 55,35 | 55,60 | -1,77% | 51.656,00 |
| 20.08.2025 | 55,80 | 57,15 | 55,70 | 56,60 | 0,98% | 58.861,00 |
| 19.08.2025 | 53,90 | 56,40 | 53,90 | 56,05 | 4,28% | 72.153,00 |
| 18.08.2025 | 54,15 | 54,45 | 53,35 | 53,75 | -1,56% | 46.282,00 |
| 15.08.2025 | 53,90 | 54,85 | 53,65 | 54,60 | 2,06% | 49.875,00 |
| 14.08.2025 | 53,35 | 53,95 | 53,05 | 53,50 | 0,19% | 42.793,00 |
| 13.08.2025 | 53,50 | 53,95 | 52,85 | 53,40 | -0,47% | 110.672,00 |
| 12.08.2025 | 53,65 | 54,00 | 52,95 | 53,65 | -0,09% | 59.946,00 |
| 11.08.2025 | 53,75 | 54,25 | 53,35 | 53,70 | 0,00% | 66.588,00 |
| 08.08.2025 | 53,70 | 54,40 | 53,35 | 53,70 | 0,85% | 59.916,00 |
| 07.08.2025 | 51,90 | 53,80 | 51,30 | 53,25 | 3,30% | 85.539,00 |
| 06.08.2025 | 50,85 | 52,15 | 50,60 | 51,55 | 1,08% | 96.829,00 |
| 05.08.2025 | 51,30 | 52,50 | 50,15 | 51,00 | -0,39% | 95.067,00 |
| 04.08.2025 | 51,50 | 51,50 | 50,35 | 51,20 | -0,68% | 77.305,00 |
| 01.08.2025 | 52,00 | 52,55 | 51,55 | 51,55 | -1,34% | 92.386,00 |
| 31.07.2025 | 53,95 | 54,35 | 52,25 | 52,25 | -3,95% | 117.372,00 |
| 30.07.2025 | 56,40 | 56,85 | 54,05 | 54,40 | -3,63% | 152.728,00 |
| 29.07.2025 | 58,90 | 58,90 | 56,40 | 56,45 | -3,91% | 141.664,00 |
| 28.07.2025 | 61,55 | 61,75 | 57,75 | 58,75 | -5,77% | 153.688,00 |
| 25.07.2025 | 59,65 | 62,35 | 58,50 | 62,35 | 8,06% | 302.542,00 |
| 24.07.2025 | 57,40 | 59,15 | 56,40 | 57,70 | 3,04% | 175.389,00 |
| 23.07.2025 | 55,50 | 56,75 | 54,80 | 56,00 | 3,32% | 127.995,00 |
| 22.07.2025 | 53,60 | 54,50 | 52,85 | 54,20 | 0,28% | 93.438,00 |
| 21.07.2025 | 54,10 | 54,65 | 53,90 | 54,05 | 0,09% | 48.271,00 |
| 18.07.2025 | 53,80 | 54,65 | 53,35 | 54,00 | 1,41% | 96.726,00 |
| 17.07.2025 | 52,60 | 53,35 | 52,15 | 53,25 | 2,01% | 55.034,00 |
| 16.07.2025 | 52,05 | 53,35 | 51,80 | 52,20 | -0,67% | 93.393,00 |
| 15.07.2025 | 53,40 | 54,00 | 52,35 | 52,55 | -1,59% | 88.034,00 |
| 14.07.2025 | 54,25 | 54,40 | 52,45 | 53,40 | -3,35% | 139.854,00 |
| 11.07.2025 | 55,80 | 56,00 | 54,30 | 55,25 | -2,21% | 134.728,00 |
| 10.07.2025 | 52,50 | 56,50 | 52,50 | 56,50 | 7,72% | 269.037,00 |
| 09.07.2025 | 53,60 | 53,70 | 52,15 | 52,45 | -0,66% | 114.971,00 |
| 08.07.2025 | 50,55 | 53,65 | 50,50 | 52,80 | 4,24% | 190.954,00 |
| 07.07.2025 | 49,06 | 52,20 | 48,16 | 50,65 | 3,71% | 197.309,00 |
| 04.07.2025 | 47,62 | 49,64 | 44,38 | 48,84 | 2,18% | 330.891,00 |
| 03.07.2025 | 48,10 | 48,56 | 47,58 | 47,80 | 0,00% | 75.160,00 |
| 02.07.2025 | 46,68 | 48,00 | 46,00 | 47,80 | 2,80% | 130.487,00 |
| 01.07.2025 | 43,32 | 46,50 | 43,24 | 46,50 | 7,34% | 157.080,00 |
| 30.06.2025 | 43,40 | 43,90 | 42,74 | 43,32 | 0,60% | 79.276,00 |
| 27.06.2025 | 43,14 | 45,62 | 43,00 | 43,06 | 0,75% | 295.108,00 |
| 26.06.2025 | 43,80 | 43,92 | 42,60 | 42,74 | -1,75% | 114.824,00 |
| 25.06.2025 | 44,36 | 44,60 | 43,50 | 43,50 | -2,12% | 56.594,00 |
| 24.06.2025 | 45,72 | 46,04 | 44,36 | 44,44 | -0,45% | 52.834,00 |
| 23.06.2025 | 44,44 | 45,40 | 44,20 | 44,64 | -1,33% | 86.780,00 |
| 20.06.2025 | 45,74 | 46,00 | 45,06 | 45,24 | -0,18% | 86.210,00 |
| 19.06.2025 | 45,20 | 45,90 | 45,10 | 45,32 | -1,09% | 65.954,00 |
| 18.06.2025 | 46,98 | 47,22 | 45,58 | 45,82 | -2,80% | 109.157,00 |
| 17.06.2025 | 48,38 | 48,64 | 46,84 | 47,14 | -3,24% | 117.914,00 |
| 16.06.2025 | 50,75 | 50,95 | 48,72 | 48,72 | -4,28% | 132.884,00 |
| 13.06.2025 | 50,50 | 51,80 | 49,96 | 50,90 | -1,36% | 170.044,00 |
| 12.06.2025 | 48,68 | 51,85 | 48,22 | 51,60 | 5,18% | 174.969,00 |
| 11.06.2025 | 49,46 | 49,86 | 48,98 | 49,06 | -1,17% | 78.247,00 |
| 10.06.2025 | 49,30 | 49,86 | 48,88 | 49,64 | 0,57% | 101.932,00 |
| 09.06.2025 | 46,82 | 50,45 | 46,68 | 49,36 | 5,02% | 165.850,00 |
| 06.06.2025 | 46,90 | 47,18 | 45,82 | 47,00 | -0,51% | 101.543,00 |
| 05.06.2025 | 49,32 | 49,64 | 47,24 | 47,24 | -3,20% | 109.406,00 |
| 04.06.2025 | 47,00 | 50,10 | 45,50 | 48,80 | 4,01% | 243.354,00 |
| 03.06.2025 | 46,82 | 46,92 | 45,84 | 46,92 | 0,21% | 70.697,00 |
| 02.06.2025 | 46,58 | 47,02 | 46,34 | 46,82 | -0,76% | 60.852,00 |
| 30.05.2025 | 47,20 | 48,38 | 47,18 | 47,18 | -0,67% | 147.502,00 |
| 29.05.2025 | 47,64 | 48,94 | 47,24 | 47,50 | 0,76% | 76.654,00 |
| 28.05.2025 | 47,48 | 47,54 | 46,00 | 47,14 | -0,38% | 57.638,00 |
| 27.05.2025 | 47,48 | 47,74 | 46,66 | 47,32 | 0,25% | 32.771,00 |
| 26.05.2025 | 47,20 | 47,56 | 47,08 | 47,20 | 2,03% | 33.835,00 |
| 23.05.2025 | 48,32 | 48,32 | 44,96 | 46,26 | -4,06% | 126.408,00 |
| 22.05.2025 | 47,22 | 49,70 | 46,94 | 48,22 | 0,63% | 148.605,00 |
| 21.05.2025 | 47,74 | 47,92 | 47,10 | 47,92 | -0,13% | 51.206,00 |
| 20.05.2025 | 47,22 | 48,34 | 46,82 | 47,98 | 1,05% | 62.464,00 |
| 19.05.2025 | 48,16 | 48,90 | 46,84 | 47,48 | -1,17% | 54.009,00 |
| 16.05.2025 | 48,30 | 48,52 | 47,64 | 48,04 | 0,33% | 38.868,00 |
| 15.05.2025 | 49,48 | 49,70 | 47,52 | 47,88 | -3,82% | 137.063,00 |
| 14.05.2025 | 50,00 | 50,05 | 49,18 | 49,78 | -0,24% | 56.567,00 |
| 13.05.2025 | 50,60 | 50,95 | 49,90 | 49,90 | -1,87% | 44.567,00 |
| 12.05.2025 | 49,04 | 52,25 | 48,94 | 50,85 | 4,85% | 118.892,00 |
| 09.05.2025 | 48,60 | 49,14 | 48,10 | 48,50 | 0,17% | 53.205,00 |
| 08.05.2025 | 48,56 | 49,28 | 48,12 | 48,42 | 0,29% | 38.929,00 |
| 07.05.2025 | 48,30 | 49,06 | 47,96 | 48,28 | -0,12% | 52.413,00 |
| 06.05.2025 | 48,44 | 48,94 | 47,96 | 48,34 | -0,21% | 43.579,00 |
| 05.05.2025 | 48,78 | 48,78 | 47,92 | 48,44 | -1,02% | 38.450,00 |
| 02.05.2025 | 48,20 | 49,10 | 47,58 | 48,94 | 3,38% | 90.652,00 |
| 30.04.2025 | 47,00 | 49,00 | 45,84 | 47,34 | 2,07% | 141.087,00 |
| 29.04.2025 | 46,62 | 47,04 | 46,14 | 46,38 | -0,39% | 27.863,00 |
| 28.04.2025 | 46,40 | 47,30 | 46,40 | 46,56 | 0,65% | 49.786,00 |
| 25.04.2025 | 46,48 | 46,70 | 45,74 | 46,26 | -0,13% | 64.964,00 |
| 24.04.2025 | 45,06 | 46,74 | 45,04 | 46,32 | 0,04% | 42.148,00 |
| 23.04.2025 | 45,50 | 47,16 | 45,50 | 46,30 | 2,57% | 72.745,00 |
| 22.04.2025 | 44,52 | 45,18 | 43,46 | 45,14 | 2,40% | 54.022,00 |
| 17.04.2025 | 43,46 | 44,10 | 43,26 | 44,08 | 0,59% | 60.488,00 |
| 16.04.2025 | 43,00 | 44,00 | 42,94 | 43,82 | 1,20% | 35.977,00 |
| 15.04.2025 | 44,34 | 44,52 | 43,04 | 43,30 | -3,69% | 83.361,00 |
| 14.04.2025 | 44,54 | 45,30 | 44,28 | 44,96 | 2,88% | 95.672,00 |
| 11.04.2025 | 44,30 | 44,86 | 43,18 | 43,70 | 0,23% | 86.956,00 |
| 10.04.2025 | 45,40 | 45,62 | 43,26 | 43,60 | 2,59% | 117.681,00 |
| 09.04.2025 | 42,50 | 43,54 | 42,02 | 42,50 | -2,07% | 76.112,00 |