45,820€
-2,30%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 46,89 | 47,06 | 45,55 | 45,78 | -2,53% | 60,00 |
| 26.08.2026 | 46,32 | 47,45 | 46,14 | 46,97 | 1,43% | 3.209,00 |
| 25.08.2026 | 46,69 | 47,03 | 46,11 | 46,31 | -0,54% | 11.310,00 |
| 24.08.2026 | 45,87 | 47,01 | 45,75 | 46,56 | 1,53% | 2.268,00 |
| 21.08.2026 | 45,75 | 46,45 | 45,43 | 45,86 | 0,70% | 2.126,00 |
| 20.08.2026 | 46,10 | 46,40 | 44,56 | 45,54 | -1,24% | 7.089,00 |
| 19.08.2026 | 46,29 | 46,76 | 45,60 | 46,11 | -0,50% | 630,00 |
| 18.08.2026 | 46,70 | 47,43 | 45,94 | 46,34 | -1,09% | 882,00 |
| 17.08.2026 | 47,93 | 47,93 | 46,63 | 46,85 | -2,09% | 344,00 |
| 14.08.2026 | 47,26 | 47,95 | 47,26 | 47,85 | 1,42% | 2.321,00 |
| 13.08.2026 | 46,63 | 47,34 | 46,43 | 47,18 | 1,24% | 931,00 |
| 12.08.2026 | 46,19 | 46,60 | 45,56 | 46,60 | 1,08% | 84,00 |
| 11.08.2026 | 46,53 | 46,78 | 45,88 | 46,10 | -0,88% | 1.100,00 |
| 10.08.2026 | 46,61 | 47,25 | 46,24 | 46,51 | -0,36% | 4.680,00 |
| 07.08.2026 | 45,35 | 47,28 | 45,34 | 46,68 | 2,93% | 5.083,00 |
| 06.08.2026 | 44,91 | 46,42 | 44,84 | 45,35 | 1,14% | 3.454,00 |
| 05.08.2026 | 46,45 | 46,61 | 44,68 | 44,84 | -3,28% | 7.200,00 |
| 04.08.2026 | 47,98 | 48,06 | 45,55 | 46,36 | -3,13% | 11.664,00 |
| 03.08.2026 | 48,87 | 49,17 | 47,73 | 47,86 | -1,42% | 9.450,00 |
| 31.07.2026 | 48,82 | 48,96 | 48,12 | 48,55 | -0,21% | 784,00 |
| 30.07.2026 | 48,31 | 49,59 | 47,81 | 48,65 | 1,33% | 1.562,00 |
| 29.07.2026 | 48,22 | 49,14 | 45,42 | 48,01 | -0,52% | 2.947,00 |
| 28.07.2026 | 45,49 | 48,65 | 45,37 | 48,26 | 4,91% | 2.348,00 |
| 27.07.2026 | 46,04 | 47,23 | 45,86 | 46,00 | 1,70% | 14.819,00 |
| 24.07.2026 | 44,47 | 45,54 | 44,18 | 45,23 | 1,62% | 126,00 |
| 23.07.2026 | 44,86 | 45,03 | 43,46 | 44,51 | -0,98% | 5.400,00 |
| 22.07.2026 | 44,93 | 45,98 | 44,59 | 44,95 | -0,02% | 2.756,00 |
| 21.07.2026 | 45,59 | 45,63 | 44,73 | 44,96 | -0,40% | 180,00 |
| 20.07.2026 | 46,04 | 46,28 | 44,54 | 45,14 | -2,10% | 1.349,00 |
| 17.07.2026 | 45,88 | 46,60 | 45,54 | 46,11 | -0,32% | 6.395,00 |
| 16.07.2026 | 44,47 | 46,31 | 44,08 | 46,26 | 4,28% | 821,00 |
| 15.07.2026 | 43,61 | 44,81 | 43,48 | 44,36 | 2,35% | 711,00 |
| 14.07.2026 | 43,84 | 44,13 | 43,17 | 43,34 | -1,10% | - |
| 13.07.2026 | 43,09 | 44,55 | 43,02 | 43,82 | 0,60% | 734,00 |
| 10.07.2026 | 42,67 | 43,89 | 42,67 | 43,56 | 1,82% | 531,00 |
| 09.07.2026 | 43,75 | 44,03 | 42,25 | 42,78 | -1,99% | 1.510,00 |
| 08.07.2026 | 44,87 | 45,20 | 43,31 | 43,65 | -2,78% | 3.490,00 |
| 07.07.2026 | 42,46 | 45,74 | 42,38 | 44,90 | 5,37% | 11.174,00 |
| 06.07.2026 | 42,77 | 43,90 | 42,48 | 42,61 | -0,44% | 13.084,00 |
| 03.07.2026 | 43,29 | 43,50 | 42,74 | 42,80 | -0,77% | 2.060,00 |
| 02.07.2026 | 41,64 | 43,93 | 41,44 | 43,13 | 3,50% | 3.707,00 |
| 01.07.2026 | 43,08 | 43,37 | 41,38 | 41,67 | -3,32% | 3.360,00 |
| 30.06.2026 | 43,26 | 43,72 | 42,25 | 43,10 | -0,21% | 525,00 |
| 29.06.2026 | 43,60 | 43,95 | 42,71 | 43,19 | -0,12% | 6.160,00 |
| 26.06.2026 | 44,03 | 44,46 | 43,23 | 43,24 | -2,52% | 1.026,00 |
| 25.06.2026 | 44,58 | 45,07 | 44,05 | 44,36 | 0,27% | 5.385,00 |
| 24.06.2026 | 43,61 | 44,68 | 43,38 | 44,24 | 1,68% | 1.410,00 |
| 23.06.2026 | 43,05 | 43,79 | 42,45 | 43,51 | 2,38% | 4.101,00 |
| 22.06.2026 | 44,51 | 44,68 | 42,50 | 42,50 | -4,19% | 1.206,00 |
| 19.06.2026 | 45,32 | 45,49 | 44,09 | 44,36 | -2,29% | 4.420,00 |
| 18.06.2026 | 44,02 | 45,62 | 43,45 | 45,40 | 3,61% | 391,00 |
| 17.06.2026 | 44,76 | 45,66 | 43,80 | 43,82 | -1,84% | 1.666,00 |
| 16.06.2026 | 45,01 | 45,26 | 43,72 | 44,64 | -0,73% | 15.525,00 |
| 15.06.2026 | 44,98 | 45,76 | 44,89 | 44,97 | 1,33% | 786,00 |
| 12.06.2026 | 43,75 | 45,04 | 43,42 | 44,38 | 1,51% | - |
| 11.06.2026 | 43,39 | 43,92 | 42,97 | 43,72 | 0,64% | 1.799,00 |
| 10.06.2026 | 44,22 | 44,32 | 42,84 | 43,44 | -2,14% | 447,00 |
| 09.06.2026 | 42,66 | 44,47 | 42,25 | 44,39 | 4,13% | 1.552,00 |
| 08.06.2026 | 41,21 | 43,67 | 41,13 | 42,63 | 2,82% | 5.258,00 |
| 05.06.2026 | 41,13 | 42,25 | 41,02 | 41,46 | -0,24% | 2.034,00 |
| 04.06.2026 | 37,61 | 42,96 | 37,61 | 41,56 | 11,42% | 17.899,00 |
| 03.06.2026 | 37,93 | 38,47 | 37,06 | 37,30 | -1,87% | 1.241,00 |
| 02.06.2026 | 38,13 | 38,59 | 37,90 | 38,01 | -0,24% | 11.844,00 |
| 01.06.2026 | 39,95 | 39,97 | 37,72 | 38,10 | -4,39% | - |
| 29.05.2026 | 40,00 | 40,26 | 39,61 | 39,85 | -0,10% | - |
| 28.05.2026 | 40,67 | 40,71 | 39,72 | 39,89 | -2,52% | 1.710,00 |
| 27.05.2026 | 39,86 | 41,09 | 39,80 | 40,92 | 2,74% | 13.468,00 |
| 26.05.2026 | 40,60 | 40,81 | 39,71 | 39,83 | -2,59% | 540,00 |
| 25.05.2026 | 41,04 | 41,08 | 40,25 | 40,89 | 1,11% | - |
| 22.05.2026 | 41,38 | 41,43 | 40,44 | 40,44 | -2,22% | - |
| 21.05.2026 | 40,83 | 41,55 | 40,14 | 41,36 | 0,88% | - |
| 20.05.2026 | 40,28 | 41,02 | 39,86 | 41,00 | 1,54% | 11.256,00 |
| 19.05.2026 | 39,94 | 40,80 | 39,88 | 40,38 | 0,70% | 170,00 |
| 18.05.2026 | 40,60 | 41,29 | 39,42 | 40,10 | -2,05% | 810,00 |
| 15.05.2026 | 39,40 | 41,07 | 38,68 | 40,94 | 2,74% | 13.500,00 |
| 14.05.2026 | 39,04 | 40,02 | 39,02 | 39,85 | 2,15% | - |
| 13.05.2026 | 40,14 | 40,16 | 38,75 | 39,01 | -2,57% | - |
| 12.05.2026 | 40,49 | 40,65 | 39,79 | 40,04 | -1,60% | - |
| 11.05.2026 | 41,55 | 41,94 | 40,59 | 40,69 | -2,47% | - |
| 08.05.2026 | 40,51 | 41,77 | 40,45 | 41,72 | 3,22% | - |
| 07.05.2026 | 41,96 | 42,11 | 40,35 | 40,42 | -3,49% | - |
| 06.05.2026 | 40,74 | 42,55 | 40,44 | 41,88 | 3,74% | - |
| 05.05.2026 | 38,94 | 40,43 | 38,88 | 40,37 | 3,81% | - |
| 04.05.2026 | 40,01 | 40,15 | 38,73 | 38,89 | -2,85% | - |
| 30.04.2026 | 39,24 | 40,11 | 38,44 | 40,03 | 1,24% | - |
| 29.04.2026 | 40,49 | 40,51 | 39,44 | 39,54 | -2,01% | - |
| 28.04.2026 | 40,05 | 40,91 | 39,90 | 40,35 | 0,67% | - |
| 27.04.2026 | 40,65 | 40,73 | 39,61 | 40,08 | -1,52% | - |
| 24.04.2026 | 40,48 | 40,93 | 39,84 | 40,70 | 0,69% | - |
| 23.04.2026 | 40,38 | 41,09 | 39,40 | 40,42 | -0,57% | - |
| 22.04.2026 | 41,62 | 41,70 | 40,46 | 40,65 | -1,00% | - |
| 21.04.2026 | 41,35 | 41,67 | 41,01 | 41,06 | -0,61% | 2.630,00 |
| 20.04.2026 | 40,76 | 42,00 | 40,60 | 41,31 | 0,46% | 2.450,00 |
| 17.04.2026 | 40,19 | 41,53 | 40,11 | 41,12 | 2,75% | - |
| 16.04.2026 | 39,66 | 40,61 | 39,06 | 40,02 | 1,34% | - |
| 15.04.2026 | 39,44 | 39,85 | 39,18 | 39,49 | -0,23% | - |
| 14.04.2026 | 39,92 | 40,06 | 39,48 | 39,58 | -0,78% | - |
| 13.04.2026 | 39,09 | 40,09 | 38,72 | 39,89 | 0,99% | - |
| 10.04.2026 | 39,05 | 40,53 | 38,95 | 39,50 | 1,18% | 3.430,00 |
| 09.04.2026 | 39,26 | 39,59 | 38,13 | 39,04 | -1,09% | - |