56,350€
2,36%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 55,45 | 56,80 | 55,45 | 56,50 | 2,63% | 92.942,00 |
| 15.11.2024 | 54,30 | 55,60 | 54,20 | 55,05 | 0,55% | 81.244,00 |
| 14.11.2024 | 54,00 | 55,25 | 53,70 | 54,75 | 1,67% | 148.541,00 |
| 13.11.2024 | 54,70 | 55,40 | 52,70 | 53,85 | -1,73% | 126.781,00 |
| 12.11.2024 | 55,30 | 55,70 | 54,35 | 54,80 | -1,88% | 89.957,00 |
| 11.11.2024 | 55,50 | 56,60 | 55,45 | 55,85 | 0,72% | 54.435,00 |
| 08.11.2024 | 56,35 | 56,70 | 55,30 | 55,45 | -2,20% | 97.229,00 |
| 07.11.2024 | 54,40 | 57,00 | 54,15 | 56,70 | 4,81% | 144.384,00 |
| 06.11.2024 | 56,05 | 57,30 | 53,50 | 54,10 | -4,50% | 389.012,00 |
| 05.11.2024 | 56,95 | 57,20 | 56,25 | 56,65 | 0,00% | 75.602,00 |
| 04.11.2024 | 57,25 | 58,00 | 56,55 | 56,65 | -1,48% | 59.650,00 |
| 01.11.2024 | 57,35 | 58,20 | 57,10 | 57,50 | 0,26% | 33.156,00 |
| 31.10.2024 | 57,95 | 58,30 | 56,95 | 57,35 | -1,29% | 86.930,00 |
| 30.10.2024 | 59,35 | 59,60 | 58,10 | 58,10 | -3,57% | 146.091,00 |
| 29.10.2024 | 59,80 | 60,90 | 59,75 | 60,25 | 0,50% | 71.485,00 |
| 28.10.2024 | 60,50 | 61,00 | 59,70 | 59,95 | -0,50% | 73.731,00 |
| 25.10.2024 | 57,60 | 60,80 | 57,45 | 60,25 | 1,01% | 146.285,00 |
| 24.10.2024 | 60,50 | 61,35 | 59,65 | 59,65 | -1,32% | 109.023,00 |
| 23.10.2024 | 60,20 | 61,60 | 60,20 | 60,45 | -0,33% | 38.789,00 |
| 22.10.2024 | 60,50 | 61,30 | 60,25 | 60,65 | 0,25% | 33.345,00 |
| 21.10.2024 | 60,10 | 62,05 | 60,10 | 60,50 | -1,14% | 54.347,00 |
| 18.10.2024 | 60,35 | 63,55 | 60,35 | 61,20 | 1,49% | 126.725,00 |
| 17.10.2024 | 59,05 | 61,05 | 59,00 | 60,30 | 1,94% | 80.965,00 |
| 16.10.2024 | 59,00 | 59,85 | 57,75 | 59,15 | -1,29% | 105.023,00 |
| 15.10.2024 | 60,98 | 61,13 | 59,35 | 59,93 | -1,52% | - |
| 14.10.2024 | 61,15 | 61,40 | 59,65 | 60,85 | -0,57% | 124.196,00 |
| 11.10.2024 | 60,70 | 62,85 | 60,65 | 61,20 | 0,49% | 71.871,00 |
| 10.10.2024 | 61,30 | 62,60 | 60,50 | 60,90 | -2,64% | 128.679,00 |
| 09.10.2024 | 61,55 | 62,70 | 61,50 | 62,55 | 1,30% | 116.494,00 |
| 08.10.2024 | 61,20 | 62,85 | 59,80 | 61,75 | -6,37% | 342.654,00 |
| 07.10.2024 | 67,00 | 67,15 | 65,75 | 65,95 | -1,05% | 101.196,00 |
| 04.10.2024 | 65,80 | 67,25 | 64,60 | 66,65 | 0,00% | 144.322,00 |
| 03.10.2024 | 69,25 | 69,40 | 66,45 | 66,65 | -3,89% | 128.960,00 |
| 02.10.2024 | 68,45 | 69,70 | 68,40 | 69,35 | 1,69% | 114.128,00 |
| 01.10.2024 | 69,85 | 70,20 | 68,10 | 68,20 | -2,36% | 104.694,00 |
| 30.09.2024 | 70,40 | 70,75 | 68,65 | 69,85 | -0,92% | 163.061,00 |
| 27.09.2024 | 68,55 | 70,50 | 68,00 | 70,50 | 4,83% | 226.314,00 |
| 26.09.2024 | 65,50 | 68,10 | 65,50 | 67,25 | 7,34% | 192.551,00 |
| 25.09.2024 | 62,10 | 64,30 | 62,10 | 62,65 | -1,34% | 133.328,00 |
| 24.09.2024 | 64,90 | 65,30 | 63,50 | 63,50 | 2,67% | 96.685,00 |
| 23.09.2024 | 61,55 | 61,95 | 60,95 | 61,85 | -0,32% | 80.215,00 |
| 20.09.2024 | 63,15 | 63,15 | 62,05 | 62,05 | -1,66% | 154.369,00 |
| 19.09.2024 | 62,70 | 64,60 | 62,55 | 63,10 | 3,44% | 138.315,00 |
| 18.09.2024 | 61,60 | 61,85 | 60,85 | 61,00 | -1,85% | 76.857,00 |
| 17.09.2024 | 61,50 | 62,80 | 61,30 | 62,15 | 0,00% | 97.347,00 |
| 16.09.2024 | 63,00 | 63,90 | 62,15 | 62,15 | -1,66% | 87.284,00 |
| 13.09.2024 | 63,75 | 64,30 | 61,80 | 63,20 | -0,86% | 117.969,00 |
| 12.09.2024 | 65,00 | 65,55 | 63,75 | 63,75 | -0,70% | 85.646,00 |
| 11.09.2024 | 64,20 | 65,90 | 63,90 | 64,20 | -0,08% | 85.807,00 |
| 10.09.2024 | 65,50 | 66,45 | 64,25 | 64,25 | -2,87% | 152.011,00 |
| 09.09.2024 | 66,35 | 66,85 | 65,40 | 66,15 | -1,42% | 127.710,00 |
| 06.09.2024 | 69,15 | 69,15 | 66,80 | 67,10 | -1,97% | 126.184,00 |
| 05.09.2024 | 68,95 | 69,75 | 68,35 | 68,45 | -1,37% | 119.910,00 |
| 04.09.2024 | 72,00 | 72,50 | 69,40 | 69,40 | -4,21% | 146.941,00 |
| 03.09.2024 | 73,15 | 74,25 | 72,45 | 72,45 | -0,82% | 77.133,00 |
| 02.09.2024 | 73,50 | 74,00 | 72,10 | 73,05 | -1,02% | 61.556,00 |
| 30.08.2024 | 72,95 | 74,05 | 71,00 | 73,80 | 0,27% | 1.543.940,00 |
| 29.08.2024 | 71,25 | 81,00 | 71,05 | 73,60 | 2,01% | 334.195,00 |
| 28.08.2024 | 72,40 | 72,80 | 72,05 | 72,15 | -1,10% | 61.860,00 |
| 27.08.2024 | 72,80 | 73,50 | 72,25 | 72,95 | 0,41% | 85.272,00 |
| 26.08.2024 | 72,70 | 72,70 | 71,65 | 72,65 | -0,21% | 61.017,00 |
| 23.08.2024 | 71,55 | 73,00 | 71,35 | 72,80 | 1,61% | 53.502,00 |
| 22.08.2024 | 71,85 | 72,40 | 70,90 | 71,65 | -1,04% | 68.666,00 |
| 21.08.2024 | 69,85 | 73,00 | 69,85 | 72,40 | 2,26% | 64.969,00 |
| 20.08.2024 | 71,00 | 71,50 | 70,20 | 70,80 | -0,63% | 69.330,00 |
| 19.08.2024 | 70,35 | 71,40 | 69,80 | 71,25 | 0,71% | 59.792,00 |
| 16.08.2024 | 70,25 | 70,75 | 69,05 | 70,75 | 0,71% | 61.889,00 |
| 15.08.2024 | 68,65 | 70,55 | 68,30 | 70,25 | 2,70% | 54.400,00 |
| 14.08.2024 | 68,15 | 68,75 | 67,85 | 68,40 | 0,88% | 61.328,00 |
| 13.08.2024 | 69,45 | 69,75 | 67,40 | 67,80 | -2,52% | 109.666,00 |
| 12.08.2024 | 71,25 | 72,20 | 69,55 | 69,55 | -2,25% | 68.221,00 |
| 09.08.2024 | 70,90 | 72,15 | 70,20 | 71,15 | 0,64% | 48.879,00 |
| 08.08.2024 | 71,60 | 71,60 | 69,95 | 70,70 | -1,81% | 82.279,00 |
| 07.08.2024 | 72,00 | 72,60 | 70,95 | 72,00 | 0,28% | 39.413,00 |
| 06.08.2024 | 71,75 | 72,55 | 69,70 | 71,80 | -0,62% | 65.811,00 |
| 05.08.2024 | 71,60 | 73,35 | 71,15 | 72,25 | 0,35% | 104.527,00 |
| 02.08.2024 | 70,90 | 72,95 | 70,90 | 72,00 | -0,14% | 61.906,00 |
| 01.08.2024 | 72,85 | 73,10 | 71,35 | 72,10 | -1,37% | 66.523,00 |
| 31.07.2024 | 73,65 | 74,70 | 73,05 | 73,10 | 0,62% | 119.215,00 |
| 30.07.2024 | 72,00 | 72,65 | 70,50 | 72,65 | -0,14% | 104.611,00 |
| 29.07.2024 | 72,70 | 73,75 | 72,15 | 72,75 | -0,61% | 55.526,00 |
| 26.07.2024 | 72,75 | 74,35 | 72,05 | 73,20 | 0,07% | 128.502,00 |
| 25.07.2024 | 68,80 | 73,15 | 67,95 | 73,15 | 5,33% | 122.661,00 |
| 24.07.2024 | 72,00 | 72,80 | 68,10 | 69,45 | -4,60% | 138.223,00 |
| 23.07.2024 | 72,95 | 73,70 | 72,35 | 72,80 | -0,68% | 104.623,00 |
| 22.07.2024 | 71,25 | 73,40 | 71,25 | 73,30 | 2,88% | 115.099,00 |
| 19.07.2024 | 74,40 | 74,75 | 71,00 | 71,25 | -5,19% | 119.099,00 |
| 18.07.2024 | 76,45 | 76,85 | 74,75 | 75,15 | -0,33% | 85.110,00 |
| 17.07.2024 | 75,00 | 76,00 | 74,50 | 75,40 | 0,53% | 70.512,00 |
| 16.07.2024 | 75,10 | 76,15 | 74,50 | 75,00 | -0,46% | 67.600,00 |
| 15.07.2024 | 75,15 | 75,70 | 74,40 | 75,35 | -0,33% | 64.558,00 |
| 12.07.2024 | 75,90 | 76,10 | 74,90 | 75,60 | 0,40% | 107.010,00 |
| 11.07.2024 | 73,60 | 75,30 | 73,50 | 75,30 | 2,45% | 91.258,00 |
| 10.07.2024 | 72,15 | 75,45 | 72,15 | 73,50 | 1,87% | 121.797,00 |
| 09.07.2024 | 73,45 | 74,85 | 72,10 | 72,15 | -2,17% | 82.183,00 |
| 08.07.2024 | 76,00 | 76,85 | 73,55 | 73,75 | -3,34% | 97.849,00 |
| 05.07.2024 | 79,10 | 79,10 | 76,30 | 76,30 | -1,93% | 127.100,00 |
| 04.07.2024 | 78,10 | 79,45 | 75,45 | 77,80 | -1,21% | 117.277,00 |
| 03.07.2024 | 77,40 | 79,20 | 77,15 | 78,75 | 2,61% | 92.132,00 |
| 02.07.2024 | 76,65 | 77,35 | 76,15 | 76,75 | -1,10% | 79.504,00 |