2,330€
-3,32%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,48 | 2,50 | 2,03 | 2,41 | -7,66% | - |
| 19.08.2026 | 2,36 | 2,65 | 2,36 | 2,61 | 9,66% | - |
| 18.08.2026 | 2,31 | 2,39 | 2,27 | 2,38 | 3,03% | - |
| 17.08.2026 | 2,46 | 2,47 | 2,30 | 2,31 | -5,33% | - |
| 14.08.2026 | 2,39 | 2,44 | 2,37 | 2,44 | 1,24% | - |
| 13.08.2026 | 2,39 | 2,45 | 2,39 | 2,41 | 0,42% | 3.000,00 |
| 12.08.2026 | 2,44 | 2,44 | 2,35 | 2,40 | -1,64% | 8.000,00 |
| 11.08.2026 | 2,47 | 2,49 | 2,41 | 2,44 | -1,21% | - |
| 10.08.2026 | 2,44 | 2,48 | 2,37 | 2,47 | 1,23% | - |
| 07.08.2026 | 2,36 | 2,45 | 2,35 | 2,44 | 0,83% | - |
| 06.08.2026 | 2,46 | 2,49 | 2,40 | 2,42 | -1,22% | - |
| 05.08.2026 | 2,53 | 2,56 | 2,45 | 2,45 | -3,92% | - |
| 04.08.2026 | 2,43 | 2,56 | 2,41 | 2,55 | 4,94% | - |
| 03.08.2026 | 2,39 | 2,53 | 2,39 | 2,43 | 2,10% | - |
| 31.07.2026 | 2,35 | 2,39 | 2,29 | 2,38 | 2,15% | 265.000,00 |
| 30.07.2026 | 2,38 | 2,39 | 2,30 | 2,33 | -2,10% | 251.694,00 |
| 29.07.2026 | 2,45 | 2,47 | 2,33 | 2,38 | -2,86% | 16.000,00 |
| 28.07.2026 | 2,37 | 2,50 | 2,37 | 2,45 | 3,81% | - |
| 27.07.2026 | 2,34 | 2,37 | 2,31 | 2,36 | 1,29% | 6.300,00 |
| 24.07.2026 | 2,29 | 2,35 | 2,25 | 2,33 | 1,75% | - |
| 23.07.2026 | 2,34 | 2,38 | 2,19 | 2,29 | -4,18% | 18.150,00 |
| 22.07.2026 | 2,41 | 2,44 | 2,35 | 2,39 | 0,00% | 8.460,00 |
| 21.07.2026 | 2,37 | 2,40 | 2,31 | 2,39 | 0,00% | 23.000,00 |
| 20.07.2026 | 2,28 | 2,39 | 2,27 | 2,39 | 5,75% | 1.200,00 |
| 17.07.2026 | 2,17 | 2,29 | 2,15 | 2,26 | 3,20% | - |
| 16.07.2026 | 2,07 | 2,21 | 2,07 | 2,19 | 5,80% | - |
| 15.07.2026 | 1,97 | 2,18 | 1,96 | 2,07 | 5,34% | 4.500,00 |
| 14.07.2026 | 1,97 | 2,01 | 1,95 | 1,97 | 0,00% | - |
| 13.07.2026 | 1,96 | 2,03 | 1,94 | 1,97 | -1,01% | - |
| 10.07.2026 | 1,86 | 1,99 | 1,86 | 1,99 | 6,15% | - |
| 09.07.2026 | 1,88 | 1,90 | 1,83 | 1,87 | -3,86% | 11.500,00 |
| 08.07.2026 | 1,99 | 2,05 | 1,88 | 1,95 | -0,26% | 1.000,00 |
| 07.07.2026 | 1,97 | 2,05 | 1,95 | 1,95 | -1,27% | - |
| 06.07.2026 | 2,01 | 2,03 | 1,86 | 1,98 | -1,50% | 5.500,00 |
| 03.07.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -0,25% | - |
| 02.07.2026 | 1,99 | 2,09 | 1,97 | 2,01 | 0,75% | - |
| 01.07.2026 | 1,91 | 2,00 | 1,80 | 2,00 | 4,72% | 29.100,00 |
| 30.06.2026 | 1,72 | 1,92 | 1,71 | 1,91 | 15,81% | - |
| 29.06.2026 | 1,70 | 1,70 | 1,60 | 1,65 | -1,50% | 50.000,00 |
| 26.06.2026 | 1,67 | 1,70 | 1,64 | 1,67 | 0,60% | - |
| 25.06.2026 | 1,72 | 1,75 | 1,66 | 1,66 | -6,48% | 63.800,00 |
| 24.06.2026 | 1,72 | 1,79 | 1,71 | 1,78 | 3,50% | - |
| 23.06.2026 | 1,68 | 1,73 | 1,66 | 1,72 | 1,78% | - |
| 22.06.2026 | 1,70 | 1,73 | 1,65 | 1,69 | -0,88% | - |
| 19.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 18.06.2026 | 1,68 | 1,71 | 1,65 | 1,68 | 1,20% | - |
| 17.06.2026 | 1,79 | 1,80 | 1,66 | 1,66 | -7,26% | - |
| 16.06.2026 | 1,77 | 1,81 | 1,75 | 1,79 | 0,85% | 75.000,00 |
| 15.06.2026 | 1,80 | 1,84 | 1,76 | 1,78 | -1,11% | - |
| 12.06.2026 | 1,76 | 1,82 | 1,75 | 1,80 | 4,66% | 88.000,00 |
| 11.06.2026 | 1,73 | 1,74 | 1,70 | 1,72 | -2,00% | - |
| 10.06.2026 | 1,74 | 1,77 | 1,72 | 1,75 | -0,85% | - |
| 09.06.2026 | 1,70 | 1,79 | 1,68 | 1,77 | 4,13% | 214.932,00 |
| 08.06.2026 | 1,72 | 1,76 | 1,68 | 1,70 | -0,59% | 141.104,00 |
| 05.06.2026 | 1,62 | 1,71 | 1,61 | 1,71 | 6,56% | 300.000,00 |
| 04.06.2026 | 1,66 | 1,68 | 1,60 | 1,60 | -8,31% | - |
| 03.06.2026 | 1,74 | 1,76 | 1,73 | 1,75 | 0,58% | 15.500,00 |
| 02.06.2026 | 1,77 | 1,80 | 1,73 | 1,74 | -1,98% | 1.200,00 |
| 01.06.2026 | 1,83 | 1,95 | 1,75 | 1,77 | -3,01% | 37.450,00 |
| 29.05.2026 | 1,92 | 1,97 | 1,83 | 1,83 | -5,44% | - |
| 28.05.2026 | 1,86 | 1,95 | 1,81 | 1,93 | 4,61% | 36.800,00 |
| 27.05.2026 | 1,75 | 1,89 | 1,73 | 1,85 | 5,73% | - |
| 26.05.2026 | 1,77 | 1,80 | 1,72 | 1,75 | -0,57% | 125.000,00 |
| 25.05.2026 | 1,76 | 1,79 | 1,76 | 1,76 | 0,00% | - |
| 22.05.2026 | 1,71 | 1,83 | 1,70 | 1,76 | 2,63% | - |
| 21.05.2026 | 1,68 | 1,72 | 1,64 | 1,71 | 2,09% | 63.000,00 |
| 20.05.2026 | 1,68 | 1,73 | 1,66 | 1,68 | -1,18% | 230.000,00 |
| 19.05.2026 | 1,73 | 1,77 | 1,70 | 1,70 | -2,02% | 82.700,00 |
| 18.05.2026 | 1,77 | 1,80 | 1,72 | 1,73 | -2,54% | 55.200,00 |
| 15.05.2026 | 1,83 | 1,86 | 1,78 | 1,78 | -3,53% | 62.000,00 |
| 14.05.2026 | 1,88 | 1,92 | 1,83 | 1,84 | -1,34% | - |
| 13.05.2026 | 1,95 | 1,98 | 1,87 | 1,87 | -4,11% | 56.000,00 |
| 12.05.2026 | 1,98 | 1,99 | 1,93 | 1,95 | -1,52% | - |
| 11.05.2026 | 2,09 | 2,15 | 1,98 | 1,98 | -6,40% | 4.750,00 |
| 08.05.2026 | 2,13 | 2,14 | 2,07 | 2,11 | -0,94% | - |
| 07.05.2026 | 2,25 | 2,29 | 2,09 | 2,13 | -5,75% | 100.000,00 |
| 06.05.2026 | 2,13 | 2,27 | 2,03 | 2,26 | 3,20% | - |
| 05.05.2026 | 2,07 | 2,20 | 2,03 | 2,19 | 5,80% | 36.000,00 |
| 04.05.2026 | 2,11 | 2,15 | 2,07 | 2,07 | -1,90% | 51.000,00 |
| 30.04.2026 | 2,03 | 2,11 | 2,01 | 2,11 | -0,47% | 690,00 |
| 29.04.2026 | 2,09 | 2,14 | 2,09 | 2,12 | 1,44% | - |
| 28.04.2026 | 2,05 | 2,13 | 2,05 | 2,09 | 2,45% | - |
| 27.04.2026 | 2,06 | 2,07 | 2,02 | 2,04 | -1,45% | 22.500,00 |
| 24.04.2026 | 1,99 | 2,09 | 1,99 | 2,07 | 3,76% | 54.000,00 |
| 23.04.2026 | 1,99 | 2,03 | 1,95 | 2,00 | -0,25% | - |
| 22.04.2026 | 2,01 | 2,03 | 1,97 | 2,00 | 0,00% | - |
| 21.04.2026 | 2,01 | 2,04 | 1,99 | 2,00 | 0,76% | - |
| 20.04.2026 | 2,00 | 2,00 | 1,98 | 1,99 | -2,22% | - |
| 17.04.2026 | 1,97 | 2,05 | 1,94 | 2,03 | 4,91% | 190.000,00 |
| 16.04.2026 | 1,96 | 2,01 | 1,92 | 1,94 | -1,28% | 10.200,00 |
| 15.04.2026 | 1,96 | 1,98 | 1,93 | 1,96 | 1,03% | 26.100,00 |
| 14.04.2026 | 1,94 | 1,98 | 1,91 | 1,94 | 0,78% | 110.000,00 |
| 13.04.2026 | 1,84 | 1,96 | 1,84 | 1,93 | 5,19% | 10.625,00 |
| 10.04.2026 | 1,79 | 1,85 | 1,79 | 1,83 | 2,23% | - |
| 09.04.2026 | 1,79 | 1,80 | 1,76 | 1,79 | 0,28% | - |
| 08.04.2026 | 1,83 | 1,91 | 1,78 | 1,79 | -1,65% | 58.500,00 |
| 07.04.2026 | 1,87 | 1,87 | 1,82 | 1,82 | 2,89% | 32.595,00 |
| 02.04.2026 | 1,75 | 1,77 | 1,70 | 1,76 | -0,40% | - |
| 01.04.2026 | 1,74 | 1,78 | 1,72 | 1,77 | 1,61% | - |
| 31.03.2026 | 1,79 | 1,79 | 1,71 | 1,74 | -0,85% | - |