66,925€
0,41%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 66,70 | 67,23 | 64,63 | 66,03 | -0,94% | - |
| 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 |
| 02.08.2024 | 70,90 | 72,95 | 70,90 | 72,00 | -0,14% | 61.906,00 |
| 01.08.2024 | 72,85 | 73,10 | 71,35 | 72,10 | -1,37% | 66.523,00 |
| 31.07.2024 | 73,65 | 74,70 | 73,05 | 73,10 | 0,62% | 119.215,00 |
| 30.07.2024 | 72,00 | 72,65 | 70,50 | 72,65 | -0,14% | 104.611,00 |
| 29.07.2024 | 72,70 | 73,75 | 72,15 | 72,75 | -0,61% | 55.526,00 |
| 26.07.2024 | 72,75 | 74,35 | 72,05 | 73,20 | 0,07% | 128.502,00 |
| 25.07.2024 | 68,80 | 73,15 | 67,95 | 73,15 | 5,33% | 122.661,00 |
| 24.07.2024 | 72,00 | 72,80 | 68,10 | 69,45 | -4,60% | 138.223,00 |
| 23.07.2024 | 72,95 | 73,70 | 72,35 | 72,80 | -0,68% | 104.623,00 |
| 22.07.2024 | 71,25 | 73,40 | 71,25 | 73,30 | 2,88% | 115.099,00 |
| 19.07.2024 | 74,40 | 74,75 | 71,00 | 71,25 | -5,19% | 119.099,00 |
| 18.07.2024 | 76,45 | 76,85 | 74,75 | 75,15 | -0,33% | 85.110,00 |
| 17.07.2024 | 75,00 | 76,00 | 74,50 | 75,40 | 0,53% | 70.512,00 |
| 16.07.2024 | 75,10 | 76,15 | 74,50 | 75,00 | -0,46% | 67.600,00 |
| 15.07.2024 | 75,15 | 75,70 | 74,40 | 75,35 | -0,33% | 64.558,00 |
| 12.07.2024 | 75,90 | 76,10 | 74,90 | 75,60 | 0,40% | 107.010,00 |
| 11.07.2024 | 73,60 | 75,30 | 73,50 | 75,30 | 2,45% | 91.258,00 |
| 10.07.2024 | 72,15 | 75,45 | 72,15 | 73,50 | 1,87% | 121.797,00 |
| 09.07.2024 | 73,45 | 74,85 | 72,10 | 72,15 | -2,17% | 82.183,00 |
| 08.07.2024 | 76,00 | 76,85 | 73,55 | 73,75 | -3,34% | 97.849,00 |
| 05.07.2024 | 79,10 | 79,10 | 76,30 | 76,30 | -1,93% | 127.100,00 |
| 04.07.2024 | 78,10 | 79,45 | 75,45 | 77,80 | -1,21% | 117.277,00 |
| 03.07.2024 | 77,40 | 79,20 | 77,15 | 78,75 | 2,61% | 92.132,00 |
| 02.07.2024 | 76,65 | 77,35 | 76,15 | 76,75 | -1,10% | 79.504,00 |
| 01.07.2024 | 80,50 | 81,35 | 77,60 | 77,60 | -0,39% | 89.492,00 |
| 28.06.2024 | 77,30 | 78,10 | 76,50 | 77,90 | 0,52% | 121.603,00 |
| 27.06.2024 | 79,35 | 80,40 | 77,10 | 77,50 | -2,15% | 104.435,00 |
| 26.06.2024 | 80,25 | 80,50 | 78,90 | 79,20 | -1,31% | 57.954,00 |
| 25.06.2024 | 78,50 | 80,85 | 78,00 | 80,25 | 1,13% | 123.781,00 |
| 24.06.2024 | 76,65 | 80,10 | 76,65 | 79,35 | 3,12% | 123.670,00 |
| 21.06.2024 | 77,25 | 77,70 | 76,45 | 76,95 | -1,22% | 287.949,00 |
| 20.06.2024 | 76,00 | 79,40 | 75,60 | 77,90 | 2,84% | 194.807,00 |
| 19.06.2024 | 76,95 | 77,00 | 75,00 | 75,75 | -2,01% | 177.601,00 |
| 18.06.2024 | 79,40 | 79,55 | 76,70 | 77,30 | -2,58% | 172.017,00 |
| 17.06.2024 | 80,10 | 80,55 | 77,65 | 79,35 | -0,94% | 129.845,00 |
| 14.06.2024 | 79,80 | 81,65 | 79,30 | 80,10 | -0,31% | 140.746,00 |
| 13.06.2024 | 85,00 | 85,00 | 80,20 | 80,35 | -6,02% | 172.748,00 |
| 12.06.2024 | 84,40 | 85,75 | 83,50 | 85,50 | 1,42% | 153.374,00 |
| 11.06.2024 | 81,60 | 84,30 | 80,75 | 84,30 | 3,12% | 187.851,00 |
| 10.06.2024 | 82,00 | 83,10 | 81,30 | 81,75 | -2,33% | 102.114,00 |
| 07.06.2024 | 83,30 | 84,35 | 82,00 | 83,70 | 0,42% | 126.099,00 |
| 06.06.2024 | 87,00 | 88,50 | 82,65 | 83,35 | -0,06% | 202.345,00 |
| 05.06.2024 | 84,65 | 85,25 | 81,90 | 83,40 | -2,46% | 143.439,00 |
| 04.06.2024 | 85,75 | 86,20 | 84,70 | 85,50 | 0,35% | 74.454,00 |
| 03.06.2024 | 86,25 | 86,70 | 85,20 | 85,20 | -0,35% | 86.860,00 |
| 31.05.2024 | 85,45 | 85,70 | 84,85 | 85,50 | 0,35% | 127.664,00 |
| 30.05.2024 | 84,15 | 85,75 | 84,00 | 85,20 | 0,41% | 83.909,00 |
| 29.05.2024 | 86,55 | 87,10 | 84,45 | 84,85 | -2,69% | 111.413,00 |
| 28.05.2024 | 89,05 | 89,20 | 87,20 | 87,20 | -1,75% | 61.521,00 |
| 27.05.2024 | 88,00 | 89,60 | 87,90 | 88,75 | 0,62% | 48.097,00 |
| 24.05.2024 | 87,30 | 88,85 | 86,95 | 88,20 | 0,17% | 106.372,00 |
| 23.05.2024 | 89,75 | 90,05 | 87,65 | 88,05 | -1,84% | 66.161,00 |
| 22.05.2024 | 91,00 | 91,30 | 88,90 | 89,70 | -2,23% | 102.030,00 |
| 21.05.2024 | 92,35 | 92,50 | 91,40 | 91,75 | -1,24% | 53.453,00 |
| 20.05.2024 | 92,75 | 93,60 | 92,05 | 92,90 | -0,11% | 61.978,00 |