44,280€
2,17%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 43,61 | 44,68 | 43,38 | 44,24 | 1,68% | 1.314,00 |
| 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% | - |
| 08.04.2026 | 39,30 | 40,20 | 38,36 | 39,47 | 4,34% | 17.200,00 |
| 07.04.2026 | 37,17 | 38,22 | 36,67 | 37,83 | 1,58% | - |
| 02.04.2026 | 36,02 | 37,36 | 36,00 | 37,24 | 0,98% | - |
| 01.04.2026 | 37,47 | 37,77 | 36,41 | 36,88 | -1,23% | - |
| 31.03.2026 | 36,97 | 37,42 | 36,05 | 37,34 | 2,08% | - |
| 30.03.2026 | 35,55 | 37,00 | 35,51 | 36,58 | 3,07% | - |
| 27.03.2026 | 35,63 | 36,24 | 35,42 | 35,49 | -0,06% | - |
| 26.03.2026 | 34,97 | 36,45 | 34,85 | 35,51 | 0,94% | - |
| 25.03.2026 | 35,23 | 36,14 | 35,15 | 35,18 | -0,06% | 3.500,00 |
| 24.03.2026 | 35,37 | 35,73 | 34,65 | 35,20 | -1,26% | - |
| 23.03.2026 | 34,72 | 36,12 | 34,24 | 35,65 | 1,57% | - |
| 20.03.2026 | 35,74 | 35,97 | 34,81 | 35,10 | -1,90% | - |
| 19.03.2026 | 35,85 | 36,25 | 35,39 | 35,78 | -0,28% | - |
| 18.03.2026 | 36,89 | 37,02 | 35,84 | 35,88 | -1,83% | - |
| 17.03.2026 | 36,35 | 36,95 | 36,18 | 36,55 | 0,08% | 6.600,00 |
| 16.03.2026 | 36,97 | 37,29 | 36,25 | 36,52 | -0,22% | - |
| 13.03.2026 | 36,21 | 37,22 | 35,47 | 36,60 | 0,77% | 14.000,00 |
| 12.03.2026 | 36,79 | 37,17 | 35,92 | 36,32 | -2,23% | 20.300,00 |
| 11.03.2026 | 37,56 | 37,84 | 36,83 | 37,15 | -0,88% | - |
| 10.03.2026 | 38,67 | 39,01 | 37,30 | 37,48 | -3,35% | - |
| 09.03.2026 | 37,13 | 38,84 | 36,97 | 38,78 | 1,33% | - |
| 06.03.2026 | 39,21 | 39,25 | 38,16 | 38,27 | -1,97% | - |
| 05.03.2026 | 38,60 | 39,54 | 38,40 | 39,04 | 1,64% | 17.100,00 |
| 04.03.2026 | 38,84 | 40,08 | 38,18 | 38,41 | -1,84% | 667,00 |
| 03.03.2026 | 40,40 | 40,42 | 38,78 | 39,13 | -4,09% | 1.150,00 |
| 02.03.2026 | 40,82 | 41,06 | 39,86 | 40,80 | -1,76% | - |
| 27.02.2026 | 40,27 | 41,95 | 40,09 | 41,53 | 3,03% | - |
| 26.02.2026 | 41,00 | 41,32 | 40,09 | 40,31 | -1,99% | - |
| 25.02.2026 | 43,94 | 43,98 | 40,05 | 41,13 | -6,31% | 10.600,00 |
| 24.02.2026 | 43,44 | 44,55 | 43,17 | 43,90 | 1,06% | - |
| 23.02.2026 | 45,35 | 45,47 | 43,38 | 43,44 | -5,54% | - |
| 20.02.2026 | 44,06 | 46,56 | 44,02 | 45,99 | 4,48% | - |
| 19.02.2026 | 43,99 | 44,81 | 42,92 | 44,02 | 0,16% | 1.435,00 |
| 18.02.2026 | 44,89 | 44,91 | 42,86 | 43,95 | -1,98% | - |
| 17.02.2026 | 45,17 | 45,88 | 43,99 | 44,84 | -1,08% | - |
| 16.02.2026 | 44,50 | 46,04 | 44,50 | 45,33 | 1,91% | - |
| 13.02.2026 | 45,79 | 45,90 | 43,88 | 44,48 | -2,67% | 2.150,00 |
| 12.02.2026 | 45,49 | 46,19 | 44,71 | 45,70 | 0,62% | - |
| 11.02.2026 | 45,38 | 46,15 | 44,48 | 45,42 | 0,15% | 2.450,00 |
| 10.02.2026 | 43,49 | 45,71 | 43,07 | 45,35 | 4,44% | - |
| 09.02.2026 | 43,74 | 44,03 | 42,74 | 43,42 | -0,37% | - |
| 06.02.2026 | 43,32 | 43,70 | 42,37 | 43,58 | 0,88% | - |
| 05.02.2026 | 43,95 | 44,45 | 42,87 | 43,20 | -1,41% | - |
| 04.02.2026 | 40,13 | 43,93 | 40,11 | 43,82 | 9,66% | - |
| 03.02.2026 | 39,98 | 41,05 | 38,81 | 39,96 | 0,25% | - |
| 02.02.2026 | 39,76 | 40,94 | 39,59 | 39,86 | -0,57% | - |