56,525€
0,49%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 56,63 | 56,63 | 56,48 | 56,48 | 0,22% | - |
| 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% | - |
| 27.08.2024 | 72,75 | 73,53 | 72,23 | 73,00 | 0,45% | - |
| 26.08.2024 | 72,68 | 72,73 | 71,63 | 72,68 | -0,03% | - |
| 23.08.2024 | 71,58 | 72,88 | 71,33 | 72,70 | 1,82% | - |
| 22.08.2024 | 72,45 | 72,55 | 70,93 | 71,40 | -1,69% | - |
| 21.08.2024 | 70,80 | 72,78 | 69,85 | 72,63 | 2,76% | - |
| 20.08.2024 | 71,28 | 71,53 | 70,20 | 70,68 | -0,91% | - |
| 19.08.2024 | 70,73 | 71,43 | 69,78 | 71,33 | 0,78% | - |
| 16.08.2024 | 70,40 | 70,88 | 69,05 | 70,78 | 0,57% | - |
| 15.08.2024 | 68,60 | 70,55 | 68,40 | 70,38 | 2,85% | - |
| 14.08.2024 | 68,18 | 68,78 | 67,83 | 68,43 | 0,55% | - |
| 13.08.2024 | 70,05 | 70,20 | 67,53 | 68,05 | -2,61% | - |
| 12.08.2024 | 71,48 | 72,08 | 69,43 | 69,88 | -2,07% | 50,00 |
| 09.08.2024 | 70,68 | 72,15 | 70,10 | 71,35 | 0,78% | - |
| 08.08.2024 | 71,33 | 71,68 | 69,90 | 70,80 | -0,28% | - |
| 07.08.2024 | 72,50 | 72,60 | 70,90 | 71,00 | -1,22% | - |
| 06.08.2024 | 72,88 | 73,08 | 69,73 | 71,88 | -0,66% | - |
| 05.08.2024 | 70,10 | 73,35 | 70,00 | 72,35 | 0,10% | - |
| 02.08.2024 | 71,40 | 72,93 | 70,85 | 72,28 | 0,42% | - |
| 01.08.2024 | 73,35 | 73,35 | 71,35 | 71,98 | -1,57% | - |
| 31.07.2024 | 73,33 | 74,75 | 73,00 | 73,13 | 0,65% | - |
| 30.07.2024 | 72,90 | 72,98 | 70,43 | 72,65 | -0,34% | - |
| 29.07.2024 | 73,68 | 73,78 | 72,08 | 72,90 | -0,68% | - |
| 26.07.2024 | 73,13 | 74,35 | 72,05 | 73,40 | 0,41% | 30,00 |
| 25.07.2024 | 68,98 | 73,60 | 67,98 | 73,10 | 5,79% | - |
| 24.07.2024 | 69,48 | 72,88 | 68,15 | 69,10 | -5,31% | - |
| 23.07.2024 | 73,43 | 73,80 | 72,38 | 72,98 | 0,03% | - |
| 22.07.2024 | 71,50 | 73,65 | 71,30 | 72,95 | 2,35% | - |
| 19.07.2024 | 75,08 | 75,13 | 71,08 | 71,28 | -5,22% | - |
| 18.07.2024 | 75,53 | 76,88 | 74,73 | 75,20 | 0,00% | - |
| 17.07.2024 | 74,83 | 76,08 | 74,55 | 75,20 | -0,10% | - |
| 16.07.2024 | 75,28 | 76,15 | 74,53 | 75,28 | -0,13% | - |
| 15.07.2024 | 75,28 | 75,68 | 74,40 | 75,38 | -0,13% | - |
| 12.07.2024 | 75,05 | 76,15 | 74,88 | 75,48 | 0,87% | - |
| 11.07.2024 | 73,70 | 75,33 | 73,48 | 74,83 | 1,49% | 15,00 |
| 10.07.2024 | 72,13 | 75,45 | 72,03 | 73,73 | 2,18% | - |
| 09.07.2024 | 73,88 | 74,88 | 72,08 | 72,15 | -2,27% | 15,00 |
| 08.07.2024 | 76,00 | 76,88 | 73,55 | 73,83 | -3,34% | - |
| 05.07.2024 | 77,95 | 78,90 | 76,23 | 76,38 | -1,99% | - |
| 04.07.2024 | 78,78 | 79,55 | 75,48 | 77,93 | -1,17% | 9,00 |
| 03.07.2024 | 77,08 | 79,25 | 77,08 | 78,85 | 2,47% | - |