55,650€
-0,80%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 55,50 | 55,70 | 55,50 | 55,60 | 0,09% | - |
| 20.01.2025 | 55,43 | 56,45 | 54,93 | 55,55 | 0,27% | - |
| 17.01.2025 | 54,38 | 56,50 | 54,30 | 55,40 | 2,17% | 60,00 |
| 16.01.2025 | 53,08 | 55,28 | 53,03 | 54,23 | 2,65% | - |
| 15.01.2025 | 52,83 | 53,68 | 52,10 | 52,83 | -0,05% | - |
| 14.01.2025 | 53,48 | 54,58 | 51,43 | 52,85 | -3,69% | - |
| 13.01.2025 | 55,08 | 55,30 | 54,18 | 54,88 | -0,90% | - |
| 10.01.2025 | 57,88 | 58,15 | 55,00 | 55,38 | -4,53% | - |
| 09.01.2025 | 57,83 | 58,43 | 57,45 | 58,00 | 0,09% | - |
| 08.01.2025 | 57,95 | 59,68 | 57,33 | 57,95 | 0,09% | - |
| 07.01.2025 | 56,38 | 58,28 | 56,30 | 57,90 | 2,71% | - |
| 06.01.2025 | 55,28 | 58,43 | 54,58 | 56,38 | 2,22% | - |
| 03.01.2025 | 57,48 | 57,88 | 54,65 | 55,15 | -3,84% | - |
| 02.01.2025 | 58,48 | 59,58 | 57,15 | 57,35 | -1,29% | - |
| 30.12.2024 | 58,65 | 67,33 | 57,95 | 58,10 | -1,23% | - |
| 27.12.2024 | 57,80 | 58,98 | 57,68 | 58,83 | 0,64% | - |
| 23.12.2024 | 58,65 | 58,70 | 57,28 | 58,45 | -0,38% | - |
| 20.12.2024 | 58,80 | 58,98 | 58,63 | 58,68 | -0,59% | - |
| 19.12.2024 | 58,35 | 64,33 | 57,95 | 59,03 | 1,03% | - |
| 18.12.2024 | 60,18 | 60,38 | 58,33 | 58,43 | -2,83% | - |
| 17.12.2024 | 61,25 | 61,33 | 60,08 | 60,13 | -1,88% | - |
| 16.12.2024 | 63,73 | 63,85 | 61,28 | 61,28 | -4,00% | - |
| 13.12.2024 | 64,55 | 65,08 | 63,73 | 63,83 | -1,31% | - |
| 12.12.2024 | 63,95 | 65,55 | 63,85 | 64,68 | 1,02% | - |
| 11.12.2024 | 63,30 | 64,08 | 62,23 | 64,03 | 1,19% | - |
| 10.12.2024 | 62,53 | 63,58 | 61,98 | 63,28 | 1,00% | - |
| 09.12.2024 | 60,28 | 63,28 | 60,18 | 62,65 | 3,85% | - |
| 06.12.2024 | 58,93 | 60,65 | 58,93 | 60,33 | 2,33% | - |
| 05.12.2024 | 57,83 | 59,10 | 56,85 | 58,95 | 1,90% | - |
| 04.12.2024 | 59,38 | 59,38 | 57,00 | 57,85 | -2,53% | - |
| 03.12.2024 | 59,40 | 59,88 | 58,80 | 59,35 | -0,13% | - |
| 02.12.2024 | 58,00 | 59,65 | 57,58 | 59,43 | 1,97% | - |
| 29.11.2024 | 59,00 | 59,53 | 57,33 | 58,28 | -1,44% | - |
| 28.11.2024 | 54,53 | 61,13 | 54,53 | 59,13 | 1,50% | 2.000,00 |
| 27.11.2024 | 57,18 | 58,95 | 56,30 | 58,25 | 1,39% | - |
| 26.11.2024 | 57,88 | 58,78 | 56,58 | 57,45 | -1,12% | - |
| 25.11.2024 | 55,98 | 58,35 | 55,93 | 58,10 | 4,22% | - |
| 22.11.2024 | 55,58 | 56,10 | 54,85 | 55,75 | 0,27% | - |
| 21.11.2024 | 56,95 | 57,03 | 55,35 | 55,60 | -2,37% | - |
| 20.11.2024 | 56,25 | 58,45 | 54,73 | 56,95 | 1,92% | - |
| 19.11.2024 | 56,63 | 56,65 | 55,13 | 55,88 | -0,84% | - |
| 18.11.2024 | 55,20 | 56,83 | 55,00 | 56,35 | 2,41% | - |
| 15.11.2024 | 54,38 | 55,60 | 54,20 | 55,03 | 0,87% | - |
| 14.11.2024 | 53,73 | 55,25 | 53,68 | 54,55 | 1,11% | - |
| 13.11.2024 | 54,48 | 55,45 | 52,65 | 53,95 | -1,64% | - |
| 12.11.2024 | 55,30 | 55,65 | 54,33 | 54,85 | -1,57% | - |
| 11.11.2024 | 56,18 | 56,58 | 55,38 | 55,73 | -0,67% | - |
| 08.11.2024 | 56,78 | 56,88 | 55,30 | 56,10 | -1,41% | - |
| 07.11.2024 | 54,83 | 57,35 | 54,13 | 56,90 | 4,02% | - |
| 06.11.2024 | 56,75 | 57,33 | 53,55 | 54,70 | -3,48% | 50,00 |
| 05.11.2024 | 57,18 | 57,23 | 56,28 | 56,68 | -0,70% | - |
| 04.11.2024 | 57,55 | 57,98 | 56,48 | 57,08 | -0,44% | - |
| 01.11.2024 | 57,35 | 58,18 | 57,10 | 57,33 | -0,17% | - |
| 31.10.2024 | 58,40 | 58,45 | 56,95 | 57,43 | -2,21% | 700,00 |
| 30.10.2024 | 60,13 | 60,13 | 58,03 | 58,73 | -2,53% | - |
| 29.10.2024 | 60,00 | 60,88 | 59,70 | 60,25 | 0,46% | - |
| 28.10.2024 | 60,48 | 61,00 | 59,08 | 59,98 | -0,21% | - |
| 25.10.2024 | 58,08 | 60,25 | 57,68 | 60,10 | 0,84% | - |
| 24.10.2024 | 60,48 | 61,33 | 59,50 | 59,60 | -1,24% | - |
| 23.10.2024 | 60,63 | 61,65 | 60,15 | 60,35 | -0,54% | - |
| 22.10.2024 | 60,60 | 61,33 | 60,18 | 60,68 | 0,08% | - |
| 21.10.2024 | 61,15 | 62,18 | 60,18 | 60,63 | -1,06% | 280,00 |
| 18.10.2024 | 60,33 | 63,53 | 60,18 | 61,28 | 1,62% | - |
| 17.10.2024 | 59,15 | 61,05 | 58,83 | 60,30 | 1,82% | - |
| 16.10.2024 | 59,55 | 59,88 | 57,75 | 59,23 | -0,67% | - |
| 15.10.2024 | 60,88 | 61,13 | 59,35 | 59,63 | -2,17% | - |
| 14.10.2024 | 61,18 | 61,48 | 59,60 | 60,95 | -0,45% | - |
| 11.10.2024 | 60,88 | 62,85 | 60,68 | 61,23 | 0,37% | - |
| 10.10.2024 | 62,55 | 62,60 | 60,55 | 61,00 | -2,67% | - |
| 09.10.2024 | 61,85 | 62,73 | 61,55 | 62,68 | 1,25% | - |
| 08.10.2024 | 65,25 | 65,28 | 59,78 | 61,90 | -5,71% | - |
| 07.10.2024 | 66,75 | 67,18 | 65,50 | 65,65 | -1,98% | - |
| 04.10.2024 | 66,75 | 68,30 | 64,63 | 66,98 | 0,53% | - |
| 03.10.2024 | 68,93 | 69,45 | 66,40 | 66,63 | -1,95% | - |
| 02.10.2024 | 68,23 | 69,70 | 67,95 | 67,95 | -0,48% | - |
| 01.10.2024 | 70,05 | 70,18 | 67,98 | 68,28 | -2,53% | - |
| 30.09.2024 | 70,88 | 71,00 | 68,70 | 70,05 | -0,71% | - |
| 27.09.2024 | 67,35 | 70,60 | 67,20 | 70,55 | 4,79% | - |
| 26.09.2024 | 63,30 | 68,10 | 63,30 | 67,33 | 7,59% | - |
| 25.09.2024 | 63,23 | 64,35 | 62,28 | 62,58 | -1,50% | - |
| 24.09.2024 | 61,98 | 65,23 | 61,98 | 63,53 | 2,83% | - |
| 23.09.2024 | 62,30 | 62,30 | 60,93 | 61,78 | -0,48% | - |
| 20.09.2024 | 62,80 | 63,15 | 61,98 | 62,08 | -1,59% | - |
| 19.09.2024 | 62,45 | 64,63 | 61,73 | 63,08 | 2,44% | - |
| 18.09.2024 | 62,10 | 62,20 | 60,90 | 61,58 | -0,81% | - |
| 17.09.2024 | 62,43 | 62,83 | 61,40 | 62,08 | -0,56% | - |
| 16.09.2024 | 63,48 | 63,88 | 62,18 | 62,43 | -1,65% | - |
| 13.09.2024 | 64,10 | 64,35 | 61,83 | 63,48 | -1,09% | - |
| 12.09.2024 | 65,00 | 65,55 | 63,68 | 64,18 | -1,12% | - |
| 11.09.2024 | 63,95 | 65,90 | 63,88 | 64,90 | 1,21% | - |
| 10.09.2024 | 65,48 | 66,43 | 63,98 | 64,13 | -3,10% | - |
| 09.09.2024 | 67,28 | 67,43 | 65,35 | 66,18 | -1,16% | - |
| 06.09.2024 | 68,73 | 69,25 | 66,80 | 66,95 | -2,69% | 30,00 |
| 05.09.2024 | 69,33 | 69,78 | 68,35 | 68,80 | -0,86% | - |
| 04.09.2024 | 71,58 | 72,53 | 68,90 | 69,40 | -3,64% | - |
| 03.09.2024 | 72,98 | 74,28 | 71,88 | 72,03 | -1,44% | - |
| 02.09.2024 | 73,83 | 75,28 | 72,05 | 73,08 | -1,15% | - |
| 30.08.2024 | 74,08 | 74,13 | 71,08 | 73,93 | 2,67% | - |
| 29.08.2024 | 72,10 | 80,83 | 71,15 | 72,00 | -0,24% | - |
| 28.08.2024 | 72,88 | 73,13 | 71,88 | 72,18 | -1,13% | - |