36,630€
-1,11%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 36,20 | 37,12 | 36,20 | 36,97 | -0,19% | - |
| 01.04.2026 | 37,48 | 37,64 | 36,48 | 37,04 | 0,71% | 67.225,00 |
| 31.03.2026 | 37,08 | 37,16 | 36,10 | 36,78 | -0,27% | 84.342,00 |
| 30.03.2026 | 35,80 | 36,88 | 35,50 | 36,88 | 3,02% | 55.305,00 |
| 27.03.2026 | 35,70 | 36,22 | 35,46 | 35,80 | 0,73% | 136.919,00 |
| 26.03.2026 | 35,18 | 36,48 | 35,02 | 35,54 | 0,79% | 110.457,00 |
| 25.03.2026 | 35,62 | 36,16 | 35,24 | 35,26 | 1,09% | 130.617,00 |
| 24.03.2026 | 35,76 | 35,82 | 34,88 | 34,88 | -1,64% | 104.437,00 |
| 23.03.2026 | 34,88 | 36,24 | 34,24 | 35,46 | 0,80% | 111.349,00 |
| 20.03.2026 | 35,98 | 36,16 | 35,14 | 35,18 | -1,07% | 124.745,00 |
| 19.03.2026 | 35,60 | 36,34 | 35,36 | 35,56 | -2,36% | 73.990,00 |
| 18.03.2026 | 36,64 | 37,10 | 36,00 | 36,42 | -0,44% | 61.884,00 |
| 17.03.2026 | 36,50 | 36,96 | 36,20 | 36,58 | 0,61% | 39.810,00 |
| 16.03.2026 | 36,70 | 37,36 | 36,34 | 36,36 | -1,09% | 46.139,00 |
| 13.03.2026 | 35,90 | 37,22 | 35,42 | 36,76 | 1,10% | 108.845,00 |
| 12.03.2026 | 36,90 | 37,18 | 35,90 | 36,36 | -2,10% | 103.043,00 |
| 11.03.2026 | 37,46 | 37,96 | 36,82 | 37,14 | -1,38% | 113.535,00 |
| 10.03.2026 | 38,50 | 38,60 | 37,24 | 37,66 | -0,69% | 72.809,00 |
| 09.03.2026 | 37,90 | 38,80 | 37,36 | 37,92 | -0,78% | 81.718,00 |
| 06.03.2026 | 38,98 | 39,22 | 38,22 | 38,22 | -1,95% | 77.006,00 |
| 05.03.2026 | 38,70 | 39,54 | 38,60 | 38,98 | 1,99% | 63.142,00 |
| 04.03.2026 | 39,38 | 40,02 | 38,18 | 38,22 | -1,49% | 83.253,00 |
| 03.03.2026 | 39,98 | 40,10 | 38,80 | 38,80 | -4,86% | 123.295,00 |
| 02.03.2026 | 40,32 | 41,06 | 39,82 | 40,78 | -2,21% | 90.156,00 |
| 27.02.2026 | 40,60 | 41,96 | 40,02 | 41,70 | 2,71% | 77.718,00 |
| 26.02.2026 | 41,28 | 41,36 | 40,48 | 40,60 | -1,46% | 101.145,00 |
| 25.02.2026 | 43,20 | 43,20 | 40,06 | 41,20 | -5,94% | 161.075,00 |
| 24.02.2026 | 43,84 | 44,52 | 43,48 | 43,80 | 0,69% | 56.679,00 |
| 23.02.2026 | 45,46 | 45,46 | 43,50 | 43,50 | -5,19% | 112.451,00 |
| 20.02.2026 | 44,24 | 46,66 | 44,08 | 45,88 | 4,32% | 128.067,00 |
| 19.02.2026 | 43,80 | 44,82 | 42,82 | 43,98 | -0,05% | 68.360,00 |
| 18.02.2026 | 44,70 | 44,70 | 42,82 | 44,00 | -1,70% | 139.710,00 |
| 17.02.2026 | 45,42 | 45,86 | 43,98 | 44,76 | -1,10% | 113.305,00 |
| 16.02.2026 | 44,82 | 46,10 | 44,68 | 45,26 | 1,75% | 72.625,00 |
| 13.02.2026 | 45,62 | 45,62 | 43,90 | 44,48 | -3,09% | 96.235,00 |
| 12.02.2026 | 45,86 | 46,20 | 44,70 | 45,90 | 1,55% | 82.677,00 |
| 11.02.2026 | 45,54 | 46,14 | 44,46 | 45,20 | -0,57% | 110.445,00 |
| 10.02.2026 | 43,50 | 45,76 | 43,10 | 45,46 | 4,70% | 118.058,00 |
| 09.02.2026 | 43,76 | 44,08 | 42,74 | 43,42 | -0,28% | 48.453,00 |
| 06.02.2026 | 43,60 | 43,68 | 42,34 | 43,54 | -0,09% | 74.228,00 |
| 05.02.2026 | 44,30 | 44,62 | 42,80 | 43,58 | -0,82% | 99.858,00 |
| 04.02.2026 | 40,34 | 43,94 | 40,04 | 43,94 | 9,19% | 171.712,00 |
| 03.02.2026 | 40,14 | 41,20 | 38,78 | 40,24 | 1,16% | 90.532,00 |
| 02.02.2026 | 40,40 | 40,98 | 39,62 | 39,78 | -0,75% | 77.328,00 |
| 30.01.2026 | 39,16 | 40,40 | 38,90 | 40,08 | 1,47% | 137.458,00 |
| 29.01.2026 | 42,62 | 43,56 | 39,50 | 39,50 | 0,97% | 201.952,00 |
| 28.01.2026 | 38,57 | 39,30 | 37,86 | 39,12 | 1,24% | - |
| 27.01.2026 | 39,88 | 39,88 | 38,16 | 38,64 | -2,91% | 106.595,00 |
| 26.01.2026 | 40,44 | 40,60 | 39,60 | 39,80 | -1,49% | 55.767,00 |
| 23.01.2026 | 40,46 | 40,56 | 39,86 | 40,40 | -1,27% | 96.356,00 |
| 22.01.2026 | 41,00 | 41,34 | 40,54 | 40,92 | 1,94% | 74.926,00 |
| 21.01.2026 | 38,98 | 40,80 | 38,98 | 40,14 | 2,92% | 98.318,00 |
| 20.01.2026 | 38,50 | 39,10 | 37,70 | 39,00 | 0,21% | 94.256,00 |
| 19.01.2026 | 39,62 | 39,62 | 38,54 | 38,92 | -4,37% | 135.373,00 |
| 16.01.2026 | 41,20 | 42,46 | 40,64 | 40,70 | -1,60% | 82.679,00 |
| 15.01.2026 | 42,00 | 42,56 | 40,92 | 41,36 | -0,53% | 76.015,00 |
| 14.01.2026 | 41,48 | 42,14 | 40,22 | 41,58 | 0,58% | 85.561,00 |
| 13.01.2026 | 41,44 | 42,20 | 41,04 | 41,34 | 0,05% | 85.049,00 |
| 12.01.2026 | 40,68 | 41,32 | 39,98 | 41,32 | 2,02% | 141.241,00 |
| 09.01.2026 | 40,20 | 41,92 | 40,12 | 40,50 | 0,75% | 196.870,00 |
| 08.01.2026 | 37,86 | 41,02 | 37,56 | 40,20 | 8,01% | 319.668,00 |
| 07.01.2026 | 37,76 | 38,26 | 36,40 | 37,22 | -0,91% | 146.576,00 |
| 06.01.2026 | 36,68 | 37,70 | 36,20 | 37,56 | 2,40% | 120.455,00 |
| 05.01.2026 | 36,46 | 37,42 | 35,92 | 36,68 | 1,05% | 138.667,00 |
| 02.01.2026 | 36,72 | 36,72 | 35,82 | 36,30 | -0,93% | 87.305,00 |
| 31.12.2025 | 36,46 | 36,64 | 36,12 | 36,64 | 0,83% | 36.383,00 |
| 30.12.2025 | 36,44 | 36,46 | 35,76 | 36,34 | 0,11% | 63.365,00 |
| 29.12.2025 | 36,28 | 36,46 | 35,80 | 36,30 | -0,06% | 87.032,00 |
| 24.12.2025 | 35,90 | 36,32 | 35,84 | 36,32 | 1,23% | 24.853,00 |
| 23.12.2025 | 36,22 | 36,32 | 35,66 | 35,88 | -0,94% | 71.877,00 |
| 22.12.2025 | 36,78 | 36,96 | 35,68 | 36,22 | -1,63% | 101.722,00 |
| 19.12.2025 | 37,20 | 37,28 | 36,34 | 36,82 | -1,02% | 99.740,00 |
| 18.12.2025 | 37,34 | 37,50 | 36,74 | 37,20 | 0,00% | 67.598,00 |
| 17.12.2025 | 36,68 | 37,20 | 36,28 | 37,20 | 0,49% | 137.770,00 |
| 16.12.2025 | 37,18 | 37,44 | 36,86 | 37,02 | -0,27% | 105.444,00 |
| 15.12.2025 | 36,92 | 37,98 | 36,58 | 37,12 | 0,81% | 75.687,00 |
| 12.12.2025 | 36,24 | 37,38 | 35,66 | 36,82 | 1,15% | 110.998,00 |
| 11.12.2025 | 35,56 | 36,48 | 35,32 | 36,40 | 2,88% | 117.572,00 |
| 10.12.2025 | 36,00 | 36,20 | 35,08 | 35,38 | -1,56% | 121.804,00 |
| 09.12.2025 | 36,20 | 37,00 | 35,62 | 35,94 | -0,88% | 102.702,00 |
| 08.12.2025 | 36,68 | 36,76 | 35,80 | 36,26 | -2,05% | 176.754,00 |
| 05.12.2025 | 37,10 | 37,70 | 36,66 | 37,02 | 0,22% | 108.800,00 |
| 04.12.2025 | 36,58 | 37,56 | 36,32 | 36,94 | -2,07% | 190.163,00 |
| 03.12.2025 | 38,40 | 38,84 | 37,66 | 37,72 | -1,62% | 89.949,00 |
| 02.12.2025 | 39,42 | 39,70 | 38,34 | 38,34 | -2,44% | 82.223,00 |
| 01.12.2025 | 39,16 | 39,74 | 38,70 | 39,30 | -0,91% | 113.480,00 |
| 28.11.2025 | 39,34 | 39,76 | 38,46 | 39,66 | 1,38% | 119.954,00 |
| 27.11.2025 | 40,14 | 41,28 | 38,90 | 39,12 | 2,62% | 339.899,00 |
| 26.11.2025 | 38,98 | 38,98 | 37,70 | 38,12 | -2,61% | 273.951,00 |
| 25.11.2025 | 40,26 | 40,26 | 39,02 | 39,14 | -2,00% | 88.371,00 |
| 24.11.2025 | 41,52 | 41,62 | 39,58 | 39,94 | -2,68% | 135.960,00 |
| 21.11.2025 | 39,78 | 41,30 | 39,70 | 41,04 | 2,70% | 62.042,00 |
| 20.11.2025 | 40,30 | 40,52 | 39,64 | 39,96 | -0,35% | 73.306,00 |
| 19.11.2025 | 40,74 | 40,90 | 40,10 | 40,10 | -1,13% | 79.774,00 |
| 18.11.2025 | 41,86 | 41,90 | 40,56 | 40,56 | -4,20% | 111.208,00 |
| 17.11.2025 | 43,10 | 43,30 | 42,10 | 42,34 | -1,58% | 36.290,00 |
| 14.11.2025 | 43,00 | 43,70 | 42,44 | 43,02 | 0,09% | 64.982,00 |
| 13.11.2025 | 44,26 | 44,72 | 42,92 | 42,98 | -2,72% | 71.443,00 |
| 12.11.2025 | 44,48 | 44,96 | 44,08 | 44,18 | -0,50% | 54.347,00 |
| 11.11.2025 | 43,02 | 44,70 | 43,02 | 44,40 | 3,59% | 59.733,00 |