49,380€
3,18%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |