48,820€
0,83%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,61 | 49,15 | 48,41 | 48,78 | 0,74% | - |
| 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 |
| 08.04.2025 | 42,10 | 44,26 | 41,50 | 43,40 | 5,96% | 179.545,00 |
| 07.04.2025 | 39,98 | 42,68 | 39,28 | 40,96 | -0,53% | 201.907,00 |
| 04.04.2025 | 42,38 | 43,30 | 40,92 | 41,18 | -3,20% | 163.063,00 |
| 03.04.2025 | 43,00 | 45,10 | 42,28 | 42,54 | -3,58% | 139.355,00 |
| 02.04.2025 | 42,48 | 44,58 | 42,10 | 44,12 | 2,65% | 101.177,00 |
| 01.04.2025 | 43,64 | 43,88 | 42,84 | 42,98 | -0,37% | 86.487,00 |
| 31.03.2025 | 44,66 | 44,66 | 43,04 | 43,14 | -4,47% | 107.073,00 |
| 28.03.2025 | 43,58 | 46,20 | 43,52 | 45,16 | 3,01% | 162.766,00 |
| 27.03.2025 | 44,52 | 44,60 | 43,84 | 43,84 | -2,36% | 81.256,00 |
| 26.03.2025 | 44,52 | 45,34 | 44,32 | 44,90 | 0,67% | 62.857,00 |
| 25.03.2025 | 44,86 | 45,76 | 44,56 | 44,60 | -0,45% | 53.273,00 |
| 24.03.2025 | 45,80 | 46,26 | 44,80 | 44,80 | -1,10% | 76.456,00 |
| 21.03.2025 | 45,14 | 45,52 | 44,80 | 45,30 | -0,79% | 307.340,00 |
| 20.03.2025 | 45,00 | 45,94 | 44,74 | 45,66 | 1,24% | 81.748,00 |
| 19.03.2025 | 45,74 | 46,12 | 44,64 | 45,10 | -2,25% | 131.456,00 |
| 18.03.2025 | 45,96 | 47,20 | 45,92 | 46,14 | 1,14% | 89.912,00 |
| 17.03.2025 | 44,52 | 45,68 | 44,06 | 45,62 | 2,93% | 178.054,00 |
| 14.03.2025 | 45,38 | 45,86 | 43,94 | 44,32 | -1,20% | 155.036,00 |
| 13.03.2025 | 47,24 | 47,60 | 44,74 | 44,86 | -4,67% | 282.773,00 |
| 12.03.2025 | 49,80 | 49,92 | 47,06 | 47,06 | -5,01% | 161.986,00 |
| 11.03.2025 | 50,90 | 51,70 | 48,90 | 49,54 | -2,29% | 133.417,00 |
| 10.03.2025 | 49,50 | 50,70 | 48,52 | 50,70 | 3,55% | 85.955,00 |
| 07.03.2025 | 50,75 | 50,75 | 48,30 | 48,96 | -2,86% | 100.258,00 |
| 06.03.2025 | 50,20 | 50,85 | 49,54 | 50,40 | 1,45% | 63.543,00 |
| 05.03.2025 | 48,68 | 50,75 | 48,68 | 49,68 | 1,89% | 94.026,00 |
| 04.03.2025 | 49,90 | 50,45 | 47,72 | 48,76 | -3,64% | 121.920,00 |
| 03.03.2025 | 50,80 | 51,35 | 50,10 | 50,60 | -0,49% | 70.447,00 |
| 28.02.2025 | 49,66 | 51,00 | 49,34 | 50,85 | 1,50% | 118.750,00 |
| 27.02.2025 | 50,50 | 50,50 | 49,14 | 50,10 | -1,47% | 72.142,00 |
| 26.02.2025 | 50,05 | 51,40 | 50,05 | 50,85 | 1,50% | 71.474,00 |
| 25.02.2025 | 49,94 | 50,55 | 49,60 | 50,10 | -0,10% | 84.913,00 |
| 24.02.2025 | 50,05 | 50,75 | 49,44 | 50,15 | 0,99% | 80.461,00 |
| 21.02.2025 | 48,30 | 49,66 | 48,30 | 49,66 | 3,76% | 68.033,00 |
| 20.02.2025 | 48,12 | 49,10 | 47,80 | 47,86 | -0,66% | 83.178,00 |
| 19.02.2025 | 48,56 | 49,28 | 48,02 | 48,18 | -0,90% | 61.247,00 |
| 18.02.2025 | 49,14 | 49,24 | 48,00 | 48,62 | -0,82% | 64.117,00 |
| 17.02.2025 | 48,98 | 49,36 | 48,50 | 49,02 | -0,16% | 75.357,00 |
| 14.02.2025 | 50,00 | 50,30 | 48,96 | 49,10 | -1,01% | 65.700,00 |
| 13.02.2025 | 49,96 | 51,10 | 49,42 | 49,60 | 2,23% | 96.883,00 |
| 12.02.2025 | 50,00 | 50,75 | 48,50 | 48,52 | -2,14% | 111.028,00 |
| 11.02.2025 | 49,42 | 49,90 | 49,10 | 49,58 | -0,32% | 75.431,00 |
| 10.02.2025 | 50,25 | 50,55 | 49,60 | 49,74 | -0,28% | 75.675,00 |
| 07.02.2025 | 51,05 | 51,35 | 49,88 | 49,88 | -2,39% | 101.548,00 |
| 06.02.2025 | 51,55 | 52,00 | 51,10 | 51,10 | 0,39% | 118.557,00 |
| 05.02.2025 | 51,80 | 52,35 | 50,90 | 50,90 | -1,83% | 146.013,00 |
| 04.02.2025 | 52,50 | 52,85 | 51,25 | 51,85 | -2,45% | 160.389,00 |
| 03.02.2025 | 51,30 | 54,00 | 51,20 | 53,15 | -3,80% | 93.603,00 |
| 31.01.2025 | 56,00 | 56,60 | 54,80 | 55,25 | -1,34% | 154.149,00 |
| 30.01.2025 | 55,50 | 57,15 | 55,15 | 56,00 | 0,99% | 80.013,00 |
| 29.01.2025 | 57,95 | 58,75 | 55,45 | 55,45 | -7,35% | 175.744,00 |
| 28.01.2025 | 58,60 | 60,75 | 58,55 | 59,85 | 2,13% | 198.637,00 |
| 27.01.2025 | 56,85 | 58,95 | 56,60 | 58,60 | 1,65% | 70.915,00 |
| 24.01.2025 | 55,65 | 57,65 | 55,35 | 57,65 | 6,07% | 96.343,00 |
| 23.01.2025 | 54,25 | 55,00 | 53,65 | 54,35 | -0,46% | 62.394,00 |
| 22.01.2025 | 55,40 | 55,65 | 54,00 | 54,60 | -1,97% | 78.492,00 |
| 21.01.2025 | 56,00 | 56,25 | 55,40 | 55,70 | -0,62% | 59.134,00 |
| 20.01.2025 | 55,40 | 56,45 | 54,95 | 56,05 | 1,17% | 58.567,00 |
| 17.01.2025 | 54,70 | 56,60 | 54,40 | 55,40 | 2,03% | 131.912,00 |
| 16.01.2025 | 54,50 | 55,40 | 54,00 | 54,30 | 2,84% | 84.380,00 |
| 15.01.2025 | 53,20 | 53,65 | 52,05 | 52,80 | 0,38% | 93.986,00 |
| 14.01.2025 | 51,35 | 54,45 | 51,00 | 52,60 | -3,66% | 166.027,00 |
| 13.01.2025 | 54,70 | 55,20 | 54,20 | 54,60 | -1,09% | 76.209,00 |
| 10.01.2025 | 57,65 | 58,05 | 55,00 | 55,20 | -4,83% | 103.126,00 |
| 09.01.2025 | 57,25 | 58,45 | 57,25 | 58,00 | 0,09% | 36.786,00 |
| 08.01.2025 | 57,50 | 59,60 | 57,25 | 57,95 | -0,17% | 96.539,00 |
| 07.01.2025 | 56,55 | 58,35 | 56,35 | 58,05 | 2,38% | 123.813,00 |
| 06.01.2025 | 54,80 | 58,40 | 54,60 | 56,70 | 3,66% | 139.360,00 |
| 03.01.2025 | 57,55 | 57,85 | 54,65 | 54,70 | -5,03% | 144.943,00 |
| 02.01.2025 | 59,00 | 59,50 | 57,55 | 57,60 | -1,37% | 75.866,00 |
| 31.12.2024 | 58,00 | 58,55 | 57,70 | 58,40 | 0,78% | 20.905,00 |
| 30.12.2024 | 58,50 | 58,75 | 57,25 | 57,95 | -1,61% | 60.045,00 |
| 27.12.2024 | 58,55 | 58,95 | 58,15 | 58,90 | 1,64% | 58.614,00 |
| 24.12.2024 | 58,50 | 58,80 | 57,95 | 57,95 | -0,43% | 19.197,00 |
| 23.12.2024 | 58,60 | 58,60 | 57,25 | 58,20 | -1,02% | 68.937,00 |
| 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 |