45,990€
4,76%
Echtzeit-Aktienkurs REMY COINTREAU EO 1,60
Bid:
Ask:
Aktienkurse zur REMY COINTREAU EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 44,06 | 46,56 | 44,02 | 45,99 | 4,48% | - |
| 19.02.2026 | 43,99 | 44,81 | 42,92 | 44,02 | 0,16% | 1.435,00 |
| 18.02.2026 | 44,89 | 44,91 | 42,86 | 43,95 | -1,98% | - |
| 17.02.2026 | 45,17 | 45,88 | 43,99 | 44,84 | -1,08% | - |
| 16.02.2026 | 44,50 | 46,04 | 44,50 | 45,33 | 1,91% | - |
| 13.02.2026 | 45,79 | 45,90 | 43,88 | 44,48 | -2,67% | 2.150,00 |
| 12.02.2026 | 45,49 | 46,19 | 44,71 | 45,70 | 0,62% | - |
| 11.02.2026 | 45,38 | 46,15 | 44,48 | 45,42 | 0,15% | 2.450,00 |
| 10.02.2026 | 43,49 | 45,71 | 43,07 | 45,35 | 4,44% | - |
| 09.02.2026 | 43,74 | 44,03 | 42,74 | 43,42 | -0,37% | - |
| 06.02.2026 | 43,32 | 43,70 | 42,37 | 43,58 | 0,88% | - |
| 05.02.2026 | 43,95 | 44,45 | 42,87 | 43,20 | -1,41% | - |
| 04.02.2026 | 40,13 | 43,93 | 40,11 | 43,82 | 9,66% | - |
| 03.02.2026 | 39,98 | 41,05 | 38,81 | 39,96 | 0,25% | - |
| 02.02.2026 | 39,76 | 40,94 | 39,59 | 39,86 | -0,57% | - |
| 30.01.2026 | 39,72 | 40,36 | 38,89 | 40,09 | 0,55% | - |
| 29.01.2026 | 39,25 | 43,34 | 39,25 | 39,87 | 1,68% | 12.600,00 |
| 28.01.2026 | 38,80 | 39,30 | 37,86 | 39,21 | 1,90% | - |
| 27.01.2026 | 39,97 | 40,00 | 38,16 | 38,48 | -3,39% | - |
| 26.01.2026 | 40,16 | 40,63 | 39,61 | 39,83 | -0,82% | - |
| 23.01.2026 | 40,87 | 40,89 | 39,90 | 40,16 | -1,67% | - |
| 22.01.2026 | 41,08 | 41,31 | 40,57 | 40,84 | 0,59% | - |
| 21.01.2026 | 38,94 | 40,78 | 38,89 | 40,60 | 4,61% | 4.800,00 |
| 20.01.2026 | 38,47 | 39,21 | 37,67 | 38,81 | -0,08% | - |
| 19.01.2026 | 39,55 | 39,82 | 38,55 | 38,84 | -4,64% | - |
| 16.01.2026 | 41,78 | 42,37 | 40,65 | 40,73 | -2,28% | - |
| 15.01.2026 | 41,79 | 42,53 | 40,96 | 41,68 | 0,22% | 28.800,00 |
| 14.01.2026 | 41,34 | 42,09 | 40,25 | 41,59 | 0,63% | - |
| 13.01.2026 | 41,43 | 42,10 | 41,08 | 41,33 | -0,24% | - |
| 12.01.2026 | 41,07 | 41,45 | 39,98 | 41,43 | 1,74% | - |
| 09.01.2026 | 40,56 | 41,91 | 40,17 | 40,72 | 0,39% | - |
| 08.01.2026 | 37,11 | 41,05 | 37,09 | 40,56 | 8,97% | 3.032,00 |
| 07.01.2026 | 37,57 | 38,27 | 36,44 | 37,22 | -1,06% | 6.600,00 |
| 06.01.2026 | 36,33 | 37,67 | 36,20 | 37,62 | 3,87% | - |
| 05.01.2026 | 36,51 | 37,38 | 35,95 | 36,22 | -0,17% | 10.200,00 |
| 02.01.2026 | 36,67 | 36,72 | 35,83 | 36,28 | 0,39% | 9.800,00 |
| 30.12.2025 | 36,29 | 36,30 | 35,79 | 36,14 | 0,50% | - |
| 29.12.2025 | 36,36 | 36,48 | 35,81 | 35,96 | -0,33% | - |
| 23.12.2025 | 36,40 | 36,41 | 35,71 | 36,08 | -0,82% | - |
| 22.12.2025 | 36,79 | 36,88 | 35,68 | 36,38 | -0,60% | - |
| 19.12.2025 | 37,37 | 37,45 | 36,33 | 36,60 | -1,98% | - |
| 18.12.2025 | 37,19 | 37,57 | 36,74 | 37,34 | 0,19% | - |
| 17.12.2025 | 37,43 | 37,49 | 36,27 | 37,27 | 0,68% | - |
| 16.12.2025 | 37,20 | 37,41 | 36,84 | 37,02 | -0,08% | - |
| 15.12.2025 | 37,32 | 37,97 | 36,58 | 37,05 | -0,40% | - |
| 12.12.2025 | 36,53 | 37,36 | 35,69 | 37,20 | 1,97% | 20,00 |
| 11.12.2025 | 35,33 | 36,50 | 35,25 | 36,48 | 1,56% | - |
| 10.12.2025 | 35,89 | 35,94 | 35,09 | 35,92 | 0,28% | 21,00 |
| 09.12.2025 | 36,28 | 36,97 | 35,66 | 35,82 | 0,06% | 305,00 |
| 08.12.2025 | 37,26 | 37,29 | 35,80 | 35,80 | -3,35% | - |
| 05.12.2025 | 37,13 | 37,71 | 36,68 | 37,04 | -0,32% | - |
| 04.12.2025 | 37,12 | 37,58 | 36,38 | 37,16 | -0,21% | - |
| 03.12.2025 | 38,48 | 38,83 | 37,20 | 37,24 | -2,87% | - |
| 02.12.2025 | 39,48 | 39,68 | 38,34 | 38,34 | -2,14% | - |
| 01.12.2025 | 40,17 | 40,19 | 38,77 | 39,18 | -3,02% | - |
| 28.11.2025 | 39,53 | 40,40 | 38,51 | 40,40 | 1,97% | 40,00 |
| 27.11.2025 | 39,00 | 41,25 | 38,81 | 39,62 | 4,32% | - |
| 26.11.2025 | 39,50 | 40,04 | 37,71 | 37,98 | -3,36% | - |
| 25.11.2025 | 39,93 | 40,14 | 39,05 | 39,30 | -1,40% | - |
| 24.11.2025 | 41,31 | 41,62 | 39,62 | 39,86 | -0,20% | - |
| 21.11.2025 | 39,46 | 41,39 | 39,34 | 39,94 | -0,30% | - |
| 20.11.2025 | 40,56 | 40,66 | 39,31 | 40,06 | -0,50% | - |
| 19.11.2025 | 40,56 | 40,91 | 40,07 | 40,26 | -1,01% | 40,00 |
| 18.11.2025 | 41,79 | 41,97 | 40,48 | 40,67 | -4,08% | - |
| 17.11.2025 | 42,86 | 43,21 | 41,95 | 42,40 | -0,61% | - |
| 14.11.2025 | 42,88 | 43,70 | 42,42 | 42,66 | -1,30% | - |
| 13.11.2025 | 44,45 | 44,67 | 42,74 | 43,22 | -2,35% | - |
| 12.11.2025 | 44,50 | 44,93 | 44,06 | 44,26 | -0,14% | - |
| 11.11.2025 | 42,89 | 44,68 | 42,85 | 44,32 | 3,65% | - |
| 10.11.2025 | 42,57 | 43,77 | 42,37 | 42,76 | 1,52% | - |
| 07.11.2025 | 42,61 | 43,12 | 41,81 | 42,12 | -1,31% | - |
| 06.11.2025 | 43,15 | 43,83 | 42,40 | 42,68 | -0,61% | - |
| 05.11.2025 | 42,12 | 43,38 | 41,92 | 42,94 | 1,56% | - |
| 04.11.2025 | 42,37 | 42,92 | 41,64 | 42,28 | -1,26% | - |
| 03.11.2025 | 43,05 | 43,89 | 42,68 | 42,82 | -0,14% | - |
| 31.10.2025 | 43,71 | 43,73 | 42,25 | 42,88 | -1,11% | 5.000,00 |
| 30.10.2025 | 45,35 | 45,35 | 41,64 | 43,36 | -8,06% | 600,00 |
| 29.10.2025 | 49,09 | 49,11 | 46,92 | 47,16 | -2,76% | - |
| 28.10.2025 | 48,58 | 49,13 | 48,21 | 48,50 | -0,45% | - |
| 27.10.2025 | 50,48 | 50,55 | 48,57 | 48,72 | -1,81% | - |
| 24.10.2025 | 50,02 | 50,20 | 49,16 | 49,62 | -0,52% | - |
| 23.10.2025 | 50,45 | 50,90 | 49,80 | 49,88 | 0,40% | - |
| 22.10.2025 | 49,21 | 50,60 | 48,88 | 49,68 | 1,10% | - |
| 21.10.2025 | 49,00 | 49,68 | 48,94 | 49,14 | 0,70% | - |
| 20.10.2025 | 48,31 | 49,32 | 47,79 | 48,80 | 1,50% | - |
| 17.10.2025 | 45,68 | 48,29 | 45,52 | 48,08 | 5,62% | - |
| 16.10.2025 | 44,24 | 46,58 | 44,23 | 45,52 | 3,41% | - |
| 15.10.2025 | 42,67 | 44,88 | 42,63 | 44,02 | 2,85% | - |
| 14.10.2025 | 43,34 | 43,88 | 42,21 | 42,80 | -1,56% | - |
| 13.10.2025 | 44,36 | 44,42 | 42,94 | 43,48 | -3,51% | - |
| 10.10.2025 | 46,02 | 46,23 | 43,62 | 45,06 | -1,74% | - |
| 09.10.2025 | 46,99 | 47,10 | 45,40 | 45,86 | -1,76% | - |
| 08.10.2025 | 46,41 | 47,39 | 46,20 | 46,68 | 0,69% | - |
| 07.10.2025 | 48,05 | 48,73 | 45,96 | 46,36 | -2,61% | - |
| 06.10.2025 | 48,10 | 48,35 | 47,20 | 47,60 | -0,38% | - |
| 03.10.2025 | 46,99 | 48,06 | 46,51 | 47,78 | 2,05% | - |
| 02.10.2025 | 46,86 | 47,51 | 46,44 | 46,82 | 0,60% | - |
| 01.10.2025 | 45,97 | 46,86 | 45,71 | 46,54 | 2,24% | - |
| 30.09.2025 | 45,72 | 46,14 | 44,73 | 45,52 | -0,31% | - |
| 29.09.2025 | 45,65 | 46,26 | 45,43 | 45,66 | 0,79% | - |