43,080€
-0,51%
Echtzeit-Aktienkurs REMY COINTREAU EO 1,60
Bid:
Ask:
Aktienkurse zur REMY COINTREAU EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 43,26 | 43,90 | 42,86 | 43,08 | -0,51% | 62.415,00 |
| 23.09.2026 | 43,60 | 43,86 | 43,22 | 43,30 | -1,14% | 50.150,00 |
| 22.09.2026 | 42,64 | 44,06 | 42,22 | 43,80 | 3,50% | 35.367,00 |
| 21.09.2026 | 41,80 | 42,46 | 41,50 | 42,32 | 1,44% | 31.442,00 |
| 18.09.2026 | 42,14 | 43,30 | 41,46 | 41,72 | -2,11% | 119.272,00 |
| 17.09.2026 | 43,46 | 43,46 | 42,34 | 42,62 | -0,23% | 22.640,00 |
| 16.09.2026 | 43,16 | 43,16 | 42,08 | 42,72 | -0,60% | 28.785,00 |
| 15.09.2026 | 42,70 | 43,42 | 42,32 | 42,98 | -0,37% | 37.081,00 |
| 14.09.2026 | 41,84 | 43,74 | 41,66 | 43,14 | 2,37% | 42.808,00 |
| 11.09.2026 | 43,10 | 43,36 | 42,14 | 42,14 | -1,22% | 29.303,00 |
| 10.09.2026 | 42,86 | 43,02 | 42,20 | 42,66 | -0,70% | 68.453,00 |
| 09.09.2026 | 43,18 | 43,66 | 42,76 | 42,96 | -2,10% | 32.468,00 |
| 08.09.2026 | 43,02 | 44,24 | 43,02 | 43,88 | 1,62% | 30.254,00 |
| 07.09.2026 | 44,04 | 44,18 | 42,48 | 43,18 | -2,48% | 37.288,00 |
| 04.09.2026 | 44,60 | 44,98 | 44,28 | 44,28 | -0,67% | 26.533,00 |
| 03.09.2026 | 45,04 | 45,24 | 44,32 | 44,58 | -1,59% | 42.888,00 |
| 02.09.2026 | 44,50 | 45,36 | 44,02 | 45,30 | 1,34% | 28.545,00 |
| 01.09.2026 | 46,80 | 46,80 | 44,62 | 44,70 | -2,27% | 50.441,00 |
| 31.08.2026 | 45,50 | 46,64 | 45,50 | 45,74 | -0,31% | 41.983,00 |
| 28.08.2026 | 46,78 | 47,18 | 45,88 | 45,88 | -1,92% | 44.484,00 |
| 27.08.2026 | 46,84 | 46,92 | 45,56 | 46,78 | -0,47% | 49.036,00 |
| 26.08.2026 | 46,36 | 47,50 | 46,36 | 47,00 | 1,60% | 32.883,00 |
| 25.08.2026 | 46,44 | 47,00 | 46,12 | 46,26 | -0,52% | 45.120,00 |
| 24.08.2026 | 45,94 | 47,00 | 45,94 | 46,50 | 1,13% | 36.336,00 |
| 21.08.2026 | 45,82 | 46,48 | 45,46 | 45,98 | 0,70% | 30.905,00 |
| 20.08.2026 | 46,00 | 46,50 | 44,50 | 45,66 | -1,00% | 84.029,00 |
| 19.08.2026 | 46,52 | 46,52 | 45,56 | 46,12 | -0,47% | 39.256,00 |
| 18.08.2026 | 46,90 | 47,44 | 46,00 | 46,34 | -1,11% | 28.305,00 |
| 17.08.2026 | 47,76 | 47,76 | 46,60 | 46,86 | -1,88% | 60.649,00 |
| 14.08.2026 | 47,26 | 47,96 | 47,22 | 47,76 | 1,19% | 29.260,00 |
| 13.08.2026 | 46,60 | 47,20 | 46,46 | 47,20 | 1,55% | 43.451,00 |
| 12.08.2026 | 46,00 | 46,48 | 45,50 | 46,48 | 0,69% | 29.836,00 |
| 11.08.2026 | 46,66 | 46,82 | 45,92 | 46,16 | -0,82% | 25.643,00 |
| 10.08.2026 | 46,60 | 47,28 | 46,32 | 46,54 | -0,13% | 35.533,00 |
| 07.08.2026 | 45,40 | 47,20 | 45,40 | 46,60 | 2,69% | 50.652,00 |
| 06.08.2026 | 45,50 | 46,41 | 45,10 | 45,38 | 1,29% | 54.939,00 |
| 05.08.2026 | 46,06 | 46,20 | 44,78 | 44,80 | -3,03% | 69.793,00 |
| 04.08.2026 | 47,20 | 47,44 | 45,50 | 46,20 | -3,27% | 80.269,00 |
| 03.08.2026 | 47,98 | 49,16 | 47,72 | 47,76 | -1,49% | 80.212,00 |
| 31.07.2026 | 48,20 | 48,90 | 48,04 | 48,48 | -0,04% | 113.932,00 |
| 30.07.2026 | 48,68 | 49,62 | 47,94 | 48,50 | -1,06% | 121.714,00 |
| 29.07.2026 | 47,84 | 49,02 | 45,36 | 49,02 | 1,07% | 105.649,00 |
| 28.07.2026 | 46,34 | 48,50 | 45,36 | 48,50 | 5,71% | 81.139,00 |
| 27.07.2026 | 45,98 | 47,24 | 45,78 | 45,88 | 0,97% | 49.740,00 |
| 24.07.2026 | 44,30 | 45,44 | 44,24 | 45,44 | 2,16% | 35.787,00 |
| 23.07.2026 | 45,00 | 45,00 | 43,42 | 44,48 | -1,16% | 59.700,00 |
| 22.07.2026 | 44,66 | 46,00 | 44,50 | 45,00 | 0,22% | 44.671,00 |
| 21.07.2026 | 45,32 | 45,48 | 44,68 | 44,90 | -1,32% | 33.964,00 |
| 20.07.2026 | 45,50 | 45,74 | 44,98 | 45,50 | -0,91% | 45.711,00 |
| 17.07.2026 | 45,64 | 46,64 | 45,64 | 45,92 | -0,17% | 62.544,00 |
| 16.07.2026 | 44,24 | 46,00 | 44,00 | 46,00 | 3,65% | 84.569,00 |
| 15.07.2026 | 43,52 | 44,82 | 43,44 | 44,38 | 1,98% | 22.480,00 |
| 14.07.2026 | 43,82 | 44,16 | 43,12 | 43,52 | -1,23% | 49.218,00 |
| 13.07.2026 | 43,58 | 44,50 | 43,42 | 44,06 | 1,29% | 47.827,00 |
| 10.07.2026 | 42,96 | 43,88 | 42,80 | 43,50 | 1,68% | 67.185,00 |
| 09.07.2026 | 43,60 | 43,70 | 42,20 | 42,78 | -1,29% | 37.875,00 |
| 08.07.2026 | 44,60 | 45,20 | 43,34 | 43,34 | -3,69% | 103.482,00 |
| 07.07.2026 | 43,00 | 45,72 | 42,92 | 45,00 | 5,63% | 138.561,00 |
| 06.07.2026 | 43,18 | 43,88 | 42,42 | 42,60 | -0,51% | 29.751,00 |
| 03.07.2026 | 43,02 | 43,40 | 42,76 | 42,82 | -0,70% | 21.936,00 |
| 02.07.2026 | 41,92 | 43,90 | 41,92 | 43,12 | 3,50% | 46.356,00 |
| 01.07.2026 | 43,14 | 43,18 | 41,36 | 41,66 | -3,30% | 51.481,00 |
| 30.06.2026 | 43,42 | 43,84 | 42,24 | 43,08 | 0,28% | 48.417,00 |
| 29.06.2026 | 43,36 | 43,96 | 42,70 | 42,96 | -1,06% | 57.570,00 |
| 26.06.2026 | 44,08 | 44,36 | 43,42 | 43,42 | -1,76% | 62.556,00 |
| 25.06.2026 | 44,70 | 45,02 | 44,06 | 44,20 | -0,94% | 66.964,00 |
| 24.06.2026 | 43,60 | 44,62 | 43,60 | 44,62 | 2,01% | 74.903,00 |
| 23.06.2026 | 43,08 | 43,74 | 42,50 | 43,74 | -1,71% | 136.284,00 |
| 22.06.2026 | 44,60 | 44,60 | 43,34 | 44,50 | -0,04% | 33.171,00 |
| 19.06.2026 | 45,10 | 45,48 | 44,08 | 44,52 | -1,98% | 52.208,00 |
| 18.06.2026 | 44,00 | 45,62 | 43,30 | 45,42 | 2,76% | 89.225,00 |
| 17.06.2026 | 44,80 | 45,62 | 44,18 | 44,20 | -1,38% | 75.165,00 |
| 16.06.2026 | 45,40 | 45,40 | 43,80 | 44,82 | -0,36% | 52.648,00 |
| 15.06.2026 | 45,30 | 45,80 | 44,98 | 44,98 | 0,99% | 56.340,00 |
| 12.06.2026 | 43,94 | 45,06 | 43,52 | 44,54 | 3,39% | 86.679,00 |
| 11.06.2026 | 43,12 | 43,92 | 42,90 | 43,08 | -1,10% | 41.546,00 |
| 10.06.2026 | 44,30 | 44,32 | 42,84 | 43,56 | -1,00% | 71.185,00 |
| 09.06.2026 | 42,68 | 44,52 | 42,20 | 44,00 | 3,04% | 114.383,00 |
| 08.06.2026 | 42,00 | 43,64 | 41,76 | 42,70 | 2,25% | 83.473,00 |
| 05.06.2026 | 40,50 | 42,24 | 40,50 | 41,76 | 1,46% | 86.794,00 |
| 04.06.2026 | 39,84 | 42,98 | 39,84 | 41,16 | 9,76% | 311.823,00 |
| 03.06.2026 | 38,00 | 38,40 | 37,34 | 37,50 | -1,42% | 71.416,00 |
| 02.06.2026 | 38,30 | 38,62 | 37,94 | 38,04 | 0,69% | 83.132,00 |
| 01.06.2026 | 39,64 | 39,68 | 37,78 | 37,78 | -5,41% | 74.340,00 |
| 29.05.2026 | 40,06 | 40,30 | 39,56 | 39,94 | -0,40% | 132.605,00 |
| 28.05.2026 | 40,36 | 40,52 | 39,68 | 40,10 | -2,00% | 77.599,00 |
| 27.05.2026 | 39,98 | 41,06 | 39,90 | 40,92 | 2,92% | 87.694,00 |
| 26.05.2026 | 40,04 | 40,68 | 39,76 | 39,76 | -1,29% | 62.378,00 |
| 25.05.2026 | 40,98 | 41,10 | 40,28 | 40,28 | -0,79% | 25.307,00 |
| 22.05.2026 | 40,98 | 41,42 | 40,60 | 40,60 | -0,93% | 83.551,00 |
| 21.05.2026 | 40,80 | 41,12 | 40,16 | 40,98 | 0,15% | 65.153,00 |
| 20.05.2026 | 40,20 | 40,98 | 39,84 | 40,92 | 1,14% | 103.575,00 |
| 19.05.2026 | 40,32 | 40,78 | 40,00 | 40,46 | 1,20% | 89.988,00 |
| 18.05.2026 | 40,34 | 41,42 | 39,42 | 39,98 | -2,58% | 99.312,00 |
| 15.05.2026 | 39,56 | 41,04 | 39,56 | 41,04 | 2,60% | 79.650,00 |
| 14.05.2026 | 39,24 | 40,00 | 39,12 | 40,00 | 3,09% | 49.757,00 |
| 13.05.2026 | 39,70 | 39,78 | 38,74 | 38,80 | -2,56% | 52.240,00 |
| 12.05.2026 | 40,50 | 40,60 | 39,78 | 39,82 | -2,21% | 55.292,00 |
| 11.05.2026 | 41,82 | 41,90 | 40,72 | 40,72 | -2,02% | 70.843,00 |
| 08.05.2026 | 40,60 | 41,82 | 40,50 | 41,56 | 1,86% | 82.091,00 |