49,620€
-0,52%
Echtzeit-Aktienkurs REMY COINTREAU EO 1,60
Bid:
Ask:
Aktienkurse zur REMY COINTREAU EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 46,56 | 46,68 | 45,05 | 45,30 | -3,21% | - |
| 25.09.2025 | 47,39 | 47,61 | 46,25 | 46,80 | -0,51% | - |
| 24.09.2025 | 46,97 | 47,34 | 46,33 | 47,04 | -0,84% | - |
| 23.09.2025 | 46,64 | 47,92 | 46,51 | 47,44 | 2,37% | - |
| 22.09.2025 | 46,78 | 47,02 | 46,11 | 46,34 | -0,52% | - |
| 19.09.2025 | 46,27 | 46,89 | 46,15 | 46,58 | 1,30% | - |
| 18.09.2025 | 46,70 | 47,08 | 45,92 | 45,98 | 0,17% | - |
| 17.09.2025 | 46,25 | 46,95 | 45,85 | 45,90 | -0,71% | - |
| 16.09.2025 | 46,05 | 46,65 | 45,55 | 46,23 | 0,68% | - |
| 15.09.2025 | 46,37 | 47,69 | 45,92 | 45,92 | -0,78% | - |
| 12.09.2025 | 46,85 | 46,86 | 45,85 | 46,28 | -1,45% | - |
| 11.09.2025 | 47,50 | 47,64 | 46,56 | 46,96 | -0,59% | 160,00 |
| 10.09.2025 | 50,23 | 50,33 | 46,59 | 47,24 | -5,29% | - |
| 09.09.2025 | 51,23 | 51,50 | 49,76 | 49,88 | -2,86% | - |
| 08.09.2025 | 52,85 | 53,00 | 50,35 | 51,35 | -2,10% | 320,00 |
| 05.09.2025 | 53,40 | 53,40 | 52,38 | 52,45 | -1,55% | - |
| 04.09.2025 | 53,45 | 54,03 | 52,35 | 53,28 | -0,14% | - |
| 03.09.2025 | 53,03 | 54,18 | 52,53 | 53,35 | 0,76% | - |
| 02.09.2025 | 52,18 | 53,83 | 52,18 | 52,95 | 1,44% | - |
| 01.09.2025 | 52,55 | 52,95 | 51,98 | 52,20 | -0,52% | 40,00 |
| 29.08.2025 | 55,93 | 56,15 | 52,38 | 52,48 | -4,02% | - |
| 28.08.2025 | 54,18 | 57,08 | 54,08 | 54,68 | 1,02% | - |
| 27.08.2025 | 53,63 | 54,83 | 53,38 | 54,13 | 0,93% | - |
| 26.08.2025 | 54,98 | 55,03 | 53,40 | 53,63 | -2,81% | - |
| 25.08.2025 | 56,15 | 56,58 | 54,68 | 55,18 | -1,95% | - |
| 22.08.2025 | 55,45 | 56,45 | 55,38 | 56,28 | 1,26% | - |
| 21.08.2025 | 56,60 | 56,73 | 55,33 | 55,58 | -1,94% | - |
| 20.08.2025 | 56,05 | 57,13 | 55,65 | 56,68 | 0,93% | - |
| 19.08.2025 | 53,83 | 56,38 | 53,60 | 56,15 | 4,32% | - |
| 18.08.2025 | 54,73 | 54,73 | 53,40 | 53,83 | -1,55% | - |
| 15.08.2025 | 53,73 | 54,85 | 53,63 | 54,68 | 1,86% | - |
| 14.08.2025 | 53,28 | 53,95 | 53,08 | 53,68 | 1,23% | - |
| 13.08.2025 | 53,88 | 53,90 | 52,80 | 53,03 | -1,49% | - |
| 12.08.2025 | 54,18 | 54,18 | 52,90 | 53,83 | -0,32% | - |
| 11.08.2025 | 53,98 | 54,25 | 53,33 | 54,00 | 0,33% | - |
| 08.08.2025 | 53,30 | 54,40 | 53,23 | 53,83 | 0,98% | - |
| 07.08.2025 | 51,98 | 53,80 | 51,28 | 53,30 | 3,14% | - |
| 06.08.2025 | 51,33 | 52,15 | 50,60 | 51,68 | 1,17% | - |
| 05.08.2025 | 51,30 | 52,50 | 50,15 | 51,08 | -0,29% | - |
| 04.08.2025 | 52,23 | 52,23 | 50,33 | 51,23 | -1,25% | - |
| 01.08.2025 | 51,78 | 52,55 | 51,53 | 51,88 | -0,19% | - |
| 31.07.2025 | 54,53 | 54,73 | 51,83 | 51,98 | -4,59% | - |
| 30.07.2025 | 56,53 | 56,93 | 54,05 | 54,48 | -3,54% | 12,00 |
| 29.07.2025 | 58,98 | 59,03 | 56,35 | 56,48 | -3,83% | - |
| 28.07.2025 | 60,00 | 61,75 | 57,80 | 58,73 | -4,86% | 100,00 |
| 25.07.2025 | 59,20 | 62,38 | 58,65 | 61,73 | 5,78% | - |
| 24.07.2025 | 57,13 | 59,15 | 56,38 | 58,35 | 1,92% | - |
| 23.07.2025 | 55,50 | 57,25 | 55,03 | 57,25 | 5,09% | - |
| 22.07.2025 | 53,95 | 54,50 | 52,90 | 54,48 | 1,11% | - |
| 21.07.2025 | 53,88 | 54,58 | 53,83 | 53,88 | 0,00% | - |
| 18.07.2025 | 53,78 | 54,63 | 53,33 | 53,88 | 1,13% | - |
| 17.07.2025 | 52,83 | 53,35 | 52,13 | 53,28 | 1,14% | 20,00 |
| 16.07.2025 | 52,13 | 53,35 | 51,78 | 52,68 | 0,81% | - |
| 15.07.2025 | 53,65 | 54,05 | 52,25 | 52,25 | -2,29% | - |
| 14.07.2025 | 54,33 | 54,40 | 52,45 | 53,48 | -2,15% | - |
| 11.07.2025 | 55,80 | 56,10 | 54,25 | 54,65 | -2,28% | 80,00 |
| 10.07.2025 | 52,38 | 56,53 | 52,38 | 55,93 | 6,52% | - |
| 09.07.2025 | 53,23 | 53,70 | 52,15 | 52,50 | -1,41% | 24,00 |
| 08.07.2025 | 50,95 | 53,95 | 50,53 | 53,25 | 4,87% | 30,00 |
| 07.07.2025 | 49,12 | 52,23 | 48,11 | 50,78 | 2,41% | 200,00 |
| 04.07.2025 | 47,68 | 49,68 | 44,45 | 49,58 | 3,62% | - |
| 03.07.2025 | 47,87 | 48,57 | 47,57 | 47,85 | 0,02% | - |
| 02.07.2025 | 46,80 | 48,01 | 46,15 | 47,84 | 2,82% | - |
| 01.07.2025 | 43,42 | 46,63 | 43,18 | 46,53 | 7,19% | - |
| 30.06.2025 | 43,71 | 43,91 | 42,71 | 43,41 | -0,69% | - |
| 27.06.2025 | 42,97 | 45,72 | 42,96 | 43,71 | 1,84% | - |
| 26.06.2025 | 43,61 | 43,82 | 42,58 | 42,92 | -1,42% | - |
| 25.06.2025 | 44,56 | 44,65 | 43,46 | 43,54 | -2,29% | - |
| 24.06.2025 | 45,45 | 46,01 | 44,31 | 44,56 | -0,76% | - |
| 23.06.2025 | 44,83 | 45,41 | 44,25 | 44,90 | -0,09% | 55,00 |
| 20.06.2025 | 45,97 | 46,03 | 44,94 | 44,94 | -1,45% | - |
| 19.06.2025 | 45,50 | 45,95 | 45,11 | 45,60 | -0,37% | - |
| 18.06.2025 | 47,11 | 47,46 | 45,55 | 45,77 | -2,62% | 39,00 |
| 17.06.2025 | 48,33 | 48,67 | 46,91 | 47,00 | -3,17% | - |
| 16.06.2025 | 50,88 | 51,13 | 48,52 | 48,54 | -4,35% | 160,00 |
| 13.06.2025 | 50,80 | 51,68 | 50,04 | 50,75 | -1,79% | - |
| 12.06.2025 | 48,45 | 51,83 | 48,25 | 51,68 | 6,11% | - |
| 11.06.2025 | 49,57 | 49,92 | 48,62 | 48,70 | -1,97% | - |
| 10.06.2025 | 49,61 | 49,90 | 48,89 | 49,68 | 0,32% | - |
| 09.06.2025 | 47,08 | 50,35 | 46,73 | 49,52 | 5,36% | - |