46,380€
0,09%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,87 | 46,91 | 45,66 | 46,52 | -0,64% | - |
| 24.04.2025 | 45,81 | 46,84 | 45,17 | 46,82 | 1,21% | - |
| 23.04.2025 | 45,81 | 47,12 | 45,50 | 46,26 | 1,85% | 90,00 |
| 22.04.2025 | 43,97 | 45,46 | 43,48 | 45,42 | 2,85% | - |
| 17.04.2025 | 43,72 | 44,46 | 43,29 | 44,16 | 2,06% | - |
| 16.04.2025 | 42,51 | 44,01 | 42,51 | 43,27 | 0,12% | - |
| 15.04.2025 | 44,39 | 44,70 | 43,06 | 43,22 | -3,87% | - |
| 14.04.2025 | 45,21 | 45,31 | 44,23 | 44,96 | -0,09% | 12,00 |
| 11.04.2025 | 44,32 | 45,16 | 43,13 | 45,00 | 2,23% | - |
| 10.04.2025 | 45,71 | 45,81 | 42,76 | 44,02 | -4,35% | - |
| 09.04.2025 | 42,77 | 46,46 | 42,05 | 46,02 | 5,70% | - |
| 08.04.2025 | 42,37 | 44,26 | 41,54 | 43,54 | 5,32% | 580,00 |
| 07.04.2025 | 39,81 | 42,66 | 39,21 | 41,34 | 0,93% | - |
| 04.04.2025 | 42,41 | 43,40 | 40,84 | 40,96 | -3,49% | 140,00 |
| 03.04.2025 | 43,05 | 45,10 | 42,24 | 42,44 | -3,89% | - |
| 02.04.2025 | 43,09 | 44,59 | 42,44 | 44,16 | 2,41% | - |
| 01.04.2025 | 43,31 | 43,81 | 42,80 | 43,12 | -0,53% | - |
| 31.03.2025 | 44,90 | 45,00 | 43,03 | 43,35 | -4,28% | - |
| 28.03.2025 | 43,75 | 46,02 | 43,67 | 45,29 | 3,03% | - |
| 27.03.2025 | 44,63 | 44,64 | 43,72 | 43,96 | -1,74% | - |
| 26.03.2025 | 44,65 | 45,34 | 44,33 | 44,74 | 0,04% | - |
| 25.03.2025 | 44,79 | 45,79 | 44,54 | 44,72 | -0,31% | - |
| 24.03.2025 | 45,87 | 46,29 | 44,72 | 44,86 | -1,54% | - |
| 21.03.2025 | 45,17 | 45,90 | 44,78 | 45,56 | 0,62% | - |
| 20.03.2025 | 45,01 | 45,91 | 44,74 | 45,28 | 0,31% | - |
| 19.03.2025 | 46,32 | 46,33 | 44,63 | 45,14 | -2,04% | - |
| 18.03.2025 | 45,82 | 47,17 | 45,72 | 46,08 | 0,59% | - |
| 17.03.2025 | 44,87 | 45,87 | 44,07 | 45,81 | 1,66% | - |
| 14.03.2025 | 45,44 | 45,90 | 43,94 | 45,06 | -0,20% | - |
| 13.03.2025 | 47,13 | 47,62 | 44,70 | 45,15 | -4,44% | - |
| 12.03.2025 | 49,86 | 49,95 | 47,08 | 47,25 | -5,06% | - |
| 11.03.2025 | 50,60 | 51,65 | 48,93 | 49,77 | -1,30% | - |
| 10.03.2025 | 49,30 | 50,70 | 48,53 | 50,43 | 1,97% | - |
| 07.03.2025 | 49,89 | 50,70 | 48,31 | 49,45 | -1,15% | - |
| 06.03.2025 | 50,28 | 50,78 | 49,53 | 50,03 | -0,05% | - |
| 05.03.2025 | 49,02 | 50,75 | 48,67 | 50,05 | 2,79% | - |
| 04.03.2025 | 50,28 | 50,43 | 47,77 | 48,69 | -3,15% | - |
| 03.03.2025 | 51,23 | 51,28 | 49,94 | 50,28 | -1,66% | - |
| 28.02.2025 | 49,43 | 51,18 | 49,31 | 51,13 | 2,78% | - |
| 27.02.2025 | 50,95 | 51,00 | 49,15 | 49,74 | -2,13% | - |
| 26.02.2025 | 50,48 | 51,45 | 50,01 | 50,83 | 1,14% | - |
| 25.02.2025 | 49,48 | 50,58 | 49,34 | 50,25 | 1,74% | - |
| 24.02.2025 | 49,89 | 50,73 | 49,30 | 49,39 | 0,02% | - |
| 21.02.2025 | 47,95 | 49,72 | 47,91 | 49,38 | 3,13% | - |
| 20.02.2025 | 48,24 | 49,14 | 47,80 | 47,88 | -0,87% | - |
| 19.02.2025 | 48,62 | 49,21 | 48,02 | 48,30 | -0,76% | - |
| 18.02.2025 | 49,03 | 49,35 | 48,07 | 48,67 | -0,84% | 120,00 |
| 17.02.2025 | 49,03 | 49,27 | 48,53 | 49,08 | 0,12% | - |
| 14.02.2025 | 49,26 | 50,33 | 48,97 | 49,02 | -0,35% | 270,00 |
| 13.02.2025 | 49,29 | 51,13 | 49,05 | 49,19 | -0,02% | 150,00 |
| 12.02.2025 | 49,69 | 50,68 | 48,50 | 49,20 | -0,99% | - |
| 11.02.2025 | 49,78 | 49,94 | 49,09 | 49,69 | -0,24% | 100,00 |
| 10.02.2025 | 50,10 | 50,45 | 49,62 | 49,81 | -0,53% | - |
| 07.02.2025 | 51,15 | 51,48 | 49,82 | 50,08 | -1,86% | 40,00 |
| 06.02.2025 | 51,75 | 51,98 | 50,93 | 51,03 | -0,87% | - |
| 05.02.2025 | 51,93 | 52,43 | 50,98 | 51,48 | -1,25% | 210,00 |
| 04.02.2025 | 53,15 | 53,35 | 51,28 | 52,13 | -1,79% | - |
| 03.02.2025 | 54,10 | 54,30 | 51,70 | 53,08 | -4,15% | - |
| 31.01.2025 | 56,00 | 56,63 | 54,80 | 55,38 | -1,16% | - |
| 30.01.2025 | 55,88 | 57,03 | 55,15 | 56,03 | 0,63% | - |
| 29.01.2025 | 60,35 | 60,35 | 55,58 | 55,68 | -8,65% | - |
| 28.01.2025 | 58,53 | 61,00 | 58,48 | 60,95 | 3,57% | - |
| 27.01.2025 | 57,20 | 58,95 | 56,83 | 58,85 | 1,86% | - |
| 24.01.2025 | 54,60 | 57,83 | 54,53 | 57,78 | 5,96% | - |
| 23.01.2025 | 54,55 | 55,03 | 53,63 | 54,53 | 0,18% | 55,00 |
| 22.01.2025 | 55,75 | 55,85 | 54,05 | 54,43 | -2,51% | - |
| 21.01.2025 | 55,50 | 56,23 | 55,35 | 55,83 | 0,50% | - |
| 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 |