4,943$
-0,95%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 4,96 | 4,99 | 4,88 | 4,93 | -1,20% | 8.178.270,00 |
| 29.05.2025 | 4,81 | 5,00 | 4,80 | 4,99 | 4,61% | 5.763.147,00 |
| 28.05.2025 | 4,89 | 4,90 | 4,76 | 4,77 | -2,05% | 4.765.551,00 |
| 27.05.2025 | 4,87 | 4,90 | 4,82 | 4,87 | 1,88% | 9.504.204,00 |
| 23.05.2025 | 4,81 | 4,83 | 4,67 | 4,78 | -3,04% | 12.290.183,00 |
| 22.05.2025 | 4,89 | 4,97 | 4,80 | 4,93 | 1,44% | 8.906.543,00 |
| 21.05.2025 | 4,97 | 5,00 | 4,85 | 4,86 | -3,76% | 7.080.855,00 |
| 20.05.2025 | 5,06 | 5,18 | 5,00 | 5,05 | 0,40% | 6.557.433,00 |
| 19.05.2025 | 4,98 | 5,05 | 4,96 | 5,03 | -0,40% | 6.333.427,00 |
| 16.05.2025 | 5,01 | 5,07 | 4,98 | 5,05 | 0,40% | 4.857.289,00 |
| 15.05.2025 | 5,03 | 5,07 | 4,97 | 5,03 | -0,59% | 6.681.589,00 |
| 14.05.2025 | 5,07 | 5,13 | 5,03 | 5,06 | -0,39% | 8.243.641,00 |
| 13.05.2025 | 4,98 | 5,09 | 4,94 | 5,08 | 1,40% | 9.493.926,00 |
| 12.05.2025 | 4,90 | 5,10 | 4,90 | 5,01 | 6,82% | 11.510.577,00 |
| 09.05.2025 | 4,79 | 4,89 | 4,66 | 4,69 | -2,70% | 8.329.244,00 |
| 08.05.2025 | 4,62 | 4,89 | 4,58 | 4,82 | 5,47% | 11.128.771,00 |
| 07.05.2025 | 4,77 | 4,89 | 4,46 | 4,57 | -11,61% | 18.425.707,00 |
| 06.05.2025 | 5,11 | 5,22 | 5,09 | 5,17 | 0,19% | 7.624.892,00 |
| 05.05.2025 | 5,17 | 5,22 | 5,12 | 5,16 | -0,19% | 5.568.969,00 |
| 02.05.2025 | 5,13 | 5,22 | 5,05 | 5,17 | 2,99% | 7.429.334,00 |
| 01.05.2025 | 5,03 | 5,09 | 4,95 | 5,02 | -0,59% | 6.433.001,00 |
| 30.04.2025 | 4,96 | 5,06 | 4,92 | 5,05 | 0,60% | 6.209.189,00 |
| 29.04.2025 | 4,95 | 5,05 | 4,93 | 5,02 | 0,80% | 4.174.927,00 |
| 28.04.2025 | 4,98 | 5,05 | 4,92 | 4,98 | 0,20% | 5.875.463,00 |
| 25.04.2025 | 5,03 | 5,03 | 4,92 | 4,97 | -1,39% | 5.509.734,00 |
| 24.04.2025 | 4,90 | 5,04 | 4,85 | 5,04 | 2,23% | 9.351.431,00 |
| 23.04.2025 | 4,99 | 5,13 | 4,87 | 4,93 | 2,28% | 7.753.934,00 |
| 22.04.2025 | 4,78 | 4,84 | 4,72 | 4,82 | 0,84% | 4.428.998,00 |
| 21.04.2025 | 4,69 | 4,79 | 4,63 | 4,78 | 1,06% | 4.231.626,00 |
| 17.04.2025 | 4,65 | 4,74 | 4,56 | 4,73 | 1,28% | 8.759.995,00 |
| 16.04.2025 | 4,74 | 4,79 | 4,57 | 4,67 | -1,68% | 8.543.201,00 |
| 15.04.2025 | 5,00 | 5,04 | 4,67 | 4,75 | -8,48% | 16.154.054,00 |
| 14.04.2025 | 5,32 | 5,34 | 5,12 | 5,19 | -0,19% | 8.187.807,00 |
| 11.04.2025 | 5,02 | 5,20 | 4,93 | 5,20 | 1,17% | 7.597.450,00 |
| 10.04.2025 | 5,23 | 5,26 | 5,03 | 5,14 | -4,10% | 8.915.465,00 |
| 09.04.2025 | 4,66 | 5,42 | 4,62 | 5,36 | 14,29% | 12.766.220,00 |
| 08.04.2025 | 5,07 | 5,11 | 4,61 | 4,69 | -4,29% | 10.823.771,00 |
| 07.04.2025 | 4,86 | 5,09 | 4,67 | 4,90 | -2,78% | 13.760.150,00 |
| 04.04.2025 | 5,00 | 5,12 | 4,77 | 5,04 | -3,26% | 9.176.185,00 |
| 03.04.2025 | 5,56 | 5,56 | 5,19 | 5,21 | -7,79% | 8.774.974,00 |
| 02.04.2025 | 5,46 | 5,65 | 5,46 | 5,65 | 2,36% | 4.552.602,00 |
| 01.04.2025 | 5,49 | 5,57 | 5,43 | 5,52 | 0,91% | 5.051.572,00 |
| 31.03.2025 | 5,41 | 5,50 | 5,37 | 5,47 | 0,37% | 5.122.389,00 |
| 28.03.2025 | 5,51 | 5,51 | 5,40 | 5,45 | -1,80% | 5.267.018,00 |
| 27.03.2025 | 5,43 | 5,56 | 5,43 | 5,55 | 1,65% | 5.284.976,00 |
| 26.03.2025 | 5,45 | 5,49 | 5,36 | 5,46 | -0,36% | 6.978.747,00 |
| 25.03.2025 | 5,66 | 5,70 | 5,44 | 5,48 | -1,08% | 6.629.820,00 |
| 24.03.2025 | 5,57 | 5,60 | 5,49 | 5,54 | -0,36% | 5.546.976,00 |
| 21.03.2025 | 5,58 | 5,60 | 5,49 | 5,56 | -1,24% | 7.256.222,00 |
| 20.03.2025 | 5,77 | 5,79 | 5,62 | 5,63 | 1,62% | 6.690.700,00 |
| 19.03.2025 | 5,51 | 5,63 | 5,50 | 5,54 | -0,18% | 4.674.952,00 |
| 18.03.2025 | 5,60 | 5,63 | 5,50 | 5,55 | -1,42% | 4.369.598,00 |
| 17.03.2025 | 5,52 | 5,66 | 5,49 | 5,63 | 2,18% | 5.219.184,00 |
| 14.03.2025 | 5,51 | 5,53 | 5,41 | 5,51 | 1,47% | 4.793.616,00 |
| 13.03.2025 | 5,50 | 5,64 | 5,36 | 5,43 | -1,63% | 5.685.078,00 |
| 12.03.2025 | 5,61 | 5,63 | 5,50 | 5,52 | -2,99% | 6.468.425,00 |
| 11.03.2025 | 5,99 | 6,03 | 5,66 | 5,69 | -5,48% | 8.839.008,00 |
| 10.03.2025 | 5,86 | 6,13 | 5,86 | 6,02 | 2,91% | 8.207.837,00 |
| 07.03.2025 | 5,72 | 5,90 | 5,69 | 5,85 | 1,56% | 4.933.922,00 |
| 06.03.2025 | 5,65 | 5,80 | 5,64 | 5,76 | 1,05% | 4.922.168,00 |
| 05.03.2025 | 5,58 | 5,75 | 5,56 | 5,70 | 3,26% | 5.520.113,00 |
| 04.03.2025 | 5,41 | 5,61 | 5,35 | 5,52 | 0,91% | 8.268.368,00 |
| 03.03.2025 | 5,77 | 5,84 | 5,46 | 5,47 | -3,87% | 7.199.794,00 |
| 28.02.2025 | 5,71 | 5,76 | 5,57 | 5,69 | -0,52% | 11.574.527,00 |
| 27.02.2025 | 5,67 | 5,83 | 5,67 | 5,72 | -0,87% | 8.497.998,00 |
| 26.02.2025 | 5,97 | 5,97 | 5,76 | 5,77 | -2,70% | 11.884.829,00 |
| 25.02.2025 | 6,08 | 6,08 | 5,86 | 5,93 | -1,00% | 8.863.854,00 |
| 24.02.2025 | 5,70 | 6,08 | 5,68 | 5,99 | 4,90% | 14.148.176,00 |
| 21.02.2025 | 5,68 | 5,75 | 5,64 | 5,71 | 1,06% | 6.924.318,00 |
| 20.02.2025 | 5,52 | 5,73 | 5,51 | 5,65 | 2,17% | 13.157.594,00 |
| 19.02.2025 | 5,63 | 5,64 | 5,42 | 5,53 | -2,12% | 10.530.035,00 |
| 18.02.2025 | 5,59 | 5,68 | 5,51 | 5,65 | 1,05% | 9.532.333,00 |
| 17.02.2025 | 5,60 | 5,60 | 5,59 | 5,59 | 0,21% | - |
| 14.02.2025 | 5,78 | 5,84 | 5,55 | 5,58 | -2,96% | 8.363.522,00 |
| 13.02.2025 | 5,73 | 5,76 | 5,64 | 5,75 | 1,23% | 10.333.620,00 |
| 12.02.2025 | 6,04 | 6,06 | 5,67 | 5,68 | -7,49% | 12.705.410,00 |
| 11.02.2025 | 7,00 | 7,10 | 6,13 | 6,14 | -9,31% | 16.781.017,00 |
| 10.02.2025 | 6,82 | 6,83 | 6,65 | 6,77 | 0,15% | 10.608.070,00 |
| 07.02.2025 | 6,79 | 6,84 | 6,68 | 6,76 | -1,31% | 5.557.066,00 |
| 06.02.2025 | 6,90 | 7,04 | 6,81 | 6,85 | 0,88% | 6.300.191,00 |
| 05.02.2025 | 6,95 | 7,00 | 6,75 | 6,79 | -2,58% | 6.090.769,00 |
| 04.02.2025 | 7,07 | 7,07 | 6,87 | 6,97 | -1,83% | 5.140.545,00 |
| 03.02.2025 | 7,12 | 7,16 | 7,01 | 7,10 | -3,14% | 5.215.088,00 |
| 31.01.2025 | 7,40 | 7,47 | 7,32 | 7,33 | -2,01% | 5.743.928,00 |
| 30.01.2025 | 7,33 | 7,53 | 7,27 | 7,48 | 3,03% | 4.650.284,00 |
| 29.01.2025 | 7,41 | 7,46 | 7,21 | 7,26 | -1,36% | 4.198.888,00 |
| 28.01.2025 | 7,52 | 7,58 | 7,35 | 7,36 | -3,29% | 4.061.527,00 |
| 27.01.2025 | 7,45 | 7,71 | 7,45 | 7,61 | 2,15% | 6.761.622,00 |
| 24.01.2025 | 7,45 | 7,56 | 7,40 | 7,45 | 0,68% | 5.475.283,00 |
| 23.01.2025 | 7,36 | 7,42 | 7,27 | 7,40 | 0,14% | 4.162.521,00 |
| 22.01.2025 | 7,35 | 7,48 | 7,33 | 7,39 | 1,37% | 6.913.592,00 |
| 21.01.2025 | 7,22 | 7,34 | 7,10 | 7,29 | 2,10% | 6.877.290,00 |
| 17.01.2025 | 7,24 | 7,27 | 7,13 | 7,14 | -0,83% | 3.332.030,00 |
| 16.01.2025 | 6,99 | 7,29 | 6,96 | 7,20 | 4,20% | 6.377.190,00 |
| 15.01.2025 | 6,89 | 7,01 | 6,87 | 6,91 | 2,52% | 7.159.485,00 |
| 14.01.2025 | 6,78 | 6,84 | 6,68 | 6,74 | -0,44% | 3.372.996,00 |
| 13.01.2025 | 6,65 | 6,80 | 6,59 | 6,77 | 1,50% | 5.566.988,00 |
| 10.01.2025 | 6,71 | 6,75 | 6,63 | 6,67 | -2,06% | 4.564.760,00 |
| 08.01.2025 | 6,85 | 6,95 | 6,69 | 6,81 | -2,01% | 5.596.788,00 |
| 07.01.2025 | 6,89 | 7,16 | 6,87 | 6,95 | 1,61% | 3.445.204,00 |