61,400€
5,23%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 47,19 | 47,21 | 45,84 | 47,00 | -0,17% | - |
| 05.06.2025 | 48,89 | 49,70 | 46,94 | 47,08 | -3,76% | 80,00 |
| 04.06.2025 | 45,15 | 50,12 | 44,85 | 48,92 | 4,00% | - |
| 03.06.2025 | 46,95 | 47,04 | 45,84 | 47,04 | -0,17% | - |
| 02.06.2025 | 47,01 | 47,12 | 46,32 | 47,12 | -0,19% | - |
| 30.05.2025 | 47,55 | 48,34 | 47,07 | 47,21 | -0,61% | - |
| 29.05.2025 | 47,65 | 48,93 | 47,26 | 47,50 | 0,81% | - |
| 28.05.2025 | 47,27 | 48,11 | 46,09 | 47,12 | -0,67% | - |
| 27.05.2025 | 47,19 | 47,69 | 46,62 | 47,44 | 0,42% | - |
| 26.05.2025 | 46,91 | 47,58 | 46,87 | 47,24 | 1,83% | - |
| 23.05.2025 | 48,24 | 48,37 | 44,94 | 46,39 | -3,89% | - |
| 22.05.2025 | 47,48 | 49,62 | 46,93 | 48,27 | 1,86% | - |
| 21.05.2025 | 48,14 | 48,36 | 47,05 | 47,39 | -1,86% | - |
| 20.05.2025 | 47,60 | 48,37 | 46,83 | 48,29 | 1,13% | - |
| 19.05.2025 | 47,99 | 48,87 | 46,82 | 47,75 | -0,95% | - |
| 16.05.2025 | 47,97 | 48,48 | 47,64 | 48,21 | 0,44% | - |
| 15.05.2025 | 49,57 | 49,78 | 47,54 | 48,00 | -3,58% | - |
| 14.05.2025 | 49,75 | 50,09 | 49,15 | 49,78 | -0,49% | - |
| 13.05.2025 | 50,55 | 50,98 | 49,83 | 50,03 | -1,57% | 120,00 |
| 12.05.2025 | 49,01 | 52,23 | 48,91 | 50,83 | 4,62% | 210,00 |
| 09.05.2025 | 48,61 | 49,15 | 48,11 | 48,58 | 0,25% | - |
| 08.05.2025 | 48,66 | 49,25 | 48,11 | 48,46 | -0,02% | - |
| 07.05.2025 | 48,70 | 49,04 | 47,93 | 48,47 | 0,66% | - |
| 06.05.2025 | 48,35 | 48,99 | 47,94 | 48,15 | -0,60% | - |
| 05.05.2025 | 49,19 | 49,35 | 47,88 | 48,44 | -1,30% | - |
| 02.05.2025 | 47,71 | 49,14 | 47,59 | 49,08 | 2,81% | - |
| 30.04.2025 | 47,76 | 48,49 | 45,88 | 47,74 | 2,62% | - |
| 29.04.2025 | 46,57 | 47,02 | 46,11 | 46,52 | -0,17% | - |
| 28.04.2025 | 46,29 | 47,34 | 46,29 | 46,60 | 0,17% | - |
| 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% | - |