58,675€
-0,72%
Echtzeit-Aktienkurs REMY COINTREAU EO 1,60
Bid:
Ask:
Aktienkurse zur REMY COINTREAU EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 58,75 | 59,25 | 58,30 | 58,80 | -0,51% | 105.663,00 |
| 19.12.2024 | 57,95 | 59,40 | 57,60 | 59,10 | -0,25% | 68.187,00 |
| 18.12.2024 | 59,85 | 60,40 | 59,25 | 59,25 | -1,41% | 70.775,00 |
| 17.12.2024 | 60,95 | 61,25 | 60,10 | 60,10 | -2,28% | 125.828,00 |
| 16.12.2024 | 63,15 | 63,95 | 61,50 | 61,50 | -3,68% | 134.701,00 |
| 13.12.2024 | 64,65 | 65,05 | 63,65 | 63,85 | -1,39% | 98.758,00 |
| 12.12.2024 | 64,30 | 65,55 | 64,10 | 64,75 | 1,49% | 136.870,00 |
| 11.12.2024 | 62,80 | 63,95 | 62,35 | 63,80 | 0,63% | 154.557,00 |
| 10.12.2024 | 62,45 | 63,55 | 61,95 | 63,40 | 0,96% | 135.487,00 |
| 09.12.2024 | 61,30 | 63,30 | 61,15 | 62,80 | 3,97% | 144.749,00 |
| 06.12.2024 | 59,20 | 60,70 | 59,00 | 60,40 | 2,29% | 132.457,00 |
| 05.12.2024 | 57,40 | 59,05 | 56,85 | 59,05 | 1,90% | 115.739,00 |
| 04.12.2024 | 58,25 | 59,15 | 57,00 | 57,95 | -1,86% | 131.270,00 |
| 03.12.2024 | 59,45 | 59,90 | 58,85 | 59,05 | -0,51% | 116.745,00 |
| 02.12.2024 | 57,70 | 59,60 | 57,60 | 59,35 | 1,71% | 102.101,00 |
| 29.11.2024 | 58,60 | 59,50 | 57,25 | 58,35 | -1,27% | 168.411,00 |
| 28.11.2024 | 54,55 | 61,00 | 54,50 | 59,10 | 2,96% | 187.074,00 |
| 27.11.2024 | 56,90 | 57,75 | 56,30 | 57,40 | -0,17% | 94.019,00 |
| 26.11.2024 | 57,45 | 58,75 | 56,55 | 57,50 | -1,29% | 93.624,00 |
| 25.11.2024 | 57,15 | 58,35 | 56,80 | 58,25 | 4,67% | 183.066,00 |
| 22.11.2024 | 55,45 | 56,10 | 54,85 | 55,65 | 0,27% | 56.829,00 |
| 21.11.2024 | 56,88 | 56,88 | 55,43 | 55,50 | -1,77% | - |
| 20.11.2024 | 56,70 | 57,40 | 56,25 | 56,50 | 0,18% | 93.712,00 |
| 19.11.2024 | 56,35 | 56,70 | 55,10 | 56,40 | -0,18% | 80.467,00 |
| 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 |