2,405$
0,19%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,41 | 2,49 | 2,39 | 2,40 | -1,23% | 20.036,00 |
| 04.03.2026 | 2,46 | 2,47 | 2,40 | 2,43 | -0,82% | 20.036,00 |
| 03.03.2026 | 2,42 | 2,50 | 2,38 | 2,45 | -0,81% | 12.165.144,00 |
| 02.03.2026 | 2,46 | 2,47 | 2,41 | 2,47 | -1,59% | 20.036,00 |
| 27.02.2026 | 2,60 | 2,62 | 2,48 | 2,51 | -5,28% | 8.679.400,00 |
| 26.02.2026 | 2,65 | 2,71 | 2,60 | 2,65 | 0,00% | 4.865.207,00 |
| 25.02.2026 | 2,65 | 2,67 | 2,60 | 2,65 | -0,75% | 4.789.456,00 |
| 24.02.2026 | 2,60 | 2,67 | 2,59 | 2,67 | 3,09% | 5.149.373,00 |
| 23.02.2026 | 2,66 | 2,66 | 2,58 | 2,59 | -3,72% | 6.093.655,00 |
| 20.02.2026 | 2,64 | 2,71 | 2,60 | 2,69 | 2,28% | 5.696.629,00 |
| 19.02.2026 | 2,64 | 2,65 | 2,59 | 2,63 | 0,77% | 5.435.985,00 |
| 18.02.2026 | 2,55 | 2,63 | 2,52 | 2,61 | 1,95% | 7.105.779,00 |
| 17.02.2026 | 2,52 | 2,60 | 2,49 | 2,56 | 1,99% | 11.239.939,00 |
| 13.02.2026 | 2,52 | 2,57 | 2,48 | 2,51 | 0,40% | 8.626.745,00 |
| 12.02.2026 | 2,52 | 2,57 | 2,46 | 2,50 | -1,19% | 8.730.462,00 |
| 11.02.2026 | 2,55 | 2,59 | 2,50 | 2,53 | -0,39% | 9.537.574,00 |
| 10.02.2026 | 2,56 | 2,69 | 2,53 | 2,54 | -0,39% | 14.515.202,00 |
| 09.02.2026 | 2,66 | 2,67 | 2,47 | 2,55 | -4,14% | 16.967.161,00 |
| 06.02.2026 | 2,66 | 2,92 | 2,44 | 2,66 | -15,56% | 41.917.320,00 |
| 05.02.2026 | 3,36 | 3,44 | 3,08 | 3,15 | -8,16% | 15.966.183,00 |
| 04.02.2026 | 3,21 | 3,47 | 3,19 | 3,43 | 8,54% | 11.159.139,00 |
| 03.02.2026 | 3,23 | 3,31 | 3,11 | 3,16 | -2,47% | 8.709.984,00 |
| 02.02.2026 | 3,18 | 3,31 | 3,11 | 3,24 | 2,21% | 10.177.593,00 |
| 30.01.2026 | 3,11 | 3,18 | 3,08 | 3,17 | 1,93% | 6.761.645,00 |
| 29.01.2026 | 3,10 | 3,14 | 3,06 | 3,11 | -0,64% | 5.918.323,00 |
| 28.01.2026 | 3,16 | 3,18 | 3,11 | 3,13 | -0,95% | 7.149.829,00 |
| 27.01.2026 | 3,20 | 3,22 | 3,13 | 3,16 | -1,86% | 4.094.415,00 |
| 26.01.2026 | 3,36 | 3,37 | 3,20 | 3,22 | -4,17% | 6.695.599,00 |
| 23.01.2026 | 3,31 | 3,40 | 3,30 | 3,36 | 1,82% | 7.198.770,00 |
| 22.01.2026 | 3,29 | 3,37 | 3,28 | 3,30 | 1,23% | 5.135.027,00 |
| 21.01.2026 | 3,15 | 3,29 | 3,15 | 3,26 | 3,82% | 8.127.866,00 |
| 20.01.2026 | 3,02 | 3,15 | 2,99 | 3,14 | 3,11% | 8.171.713,00 |
| 19.01.2026 | 3,04 | 3,05 | 3,03 | 3,05 | -0,16% | - |
| 16.01.2026 | 3,15 | 3,16 | 3,04 | 3,05 | -3,79% | 5.960.770,00 |
| 15.01.2026 | 3,21 | 3,23 | 3,12 | 3,17 | -1,25% | 5.857.092,00 |
| 14.01.2026 | 3,20 | 3,26 | 3,17 | 3,21 | 0,63% | 6.207.855,00 |
| 13.01.2026 | 3,23 | 3,25 | 3,17 | 3,19 | -0,31% | 6.315.761,00 |
| 12.01.2026 | 3,17 | 3,21 | 3,12 | 3,20 | 0,31% | 6.408.230,00 |
| 09.01.2026 | 3,14 | 3,20 | 3,08 | 3,19 | 2,24% | 9.100.412,00 |
| 08.01.2026 | 3,07 | 3,19 | 3,07 | 3,12 | 0,97% | 10.704.379,00 |
| 07.01.2026 | 3,19 | 3,22 | 3,02 | 3,09 | -2,52% | 9.198.855,00 |
| 06.01.2026 | 3,17 | 3,21 | 3,15 | 3,17 | 0,63% | 6.195.536,00 |
| 05.01.2026 | 3,17 | 3,23 | 3,11 | 3,15 | 1,29% | 6.844.698,00 |
| 02.01.2026 | 3,13 | 3,16 | 3,10 | 3,11 | 0,97% | 4.430.439,00 |
| 31.12.2025 | 3,12 | 3,14 | 3,08 | 3,08 | -1,91% | 7.492.716,00 |
| 30.12.2025 | 3,07 | 3,15 | 3,05 | 3,14 | 2,61% | 5.337.683,00 |
| 29.12.2025 | 3,08 | 3,10 | 3,04 | 3,06 | -1,29% | 4.754.575,00 |
| 26.12.2025 | 3,06 | 3,11 | 3,03 | 3,10 | 1,31% | 3.866.957,00 |
| 24.12.2025 | 3,03 | 3,07 | 3,00 | 3,06 | 1,66% | 3.391.460,00 |
| 23.12.2025 | 3,06 | 3,07 | 2,94 | 3,01 | -4,14% | 13.126.355,00 |
| 22.12.2025 | 3,26 | 3,27 | 3,14 | 3,14 | -3,68% | 9.194.976,00 |
| 19.12.2025 | 3,26 | 3,35 | 3,24 | 3,26 | 0,31% | 12.181.885,00 |
| 18.12.2025 | 3,29 | 3,32 | 3,24 | 3,25 | -0,31% | 5.489.056,00 |
| 17.12.2025 | 3,25 | 3,38 | 3,25 | 3,26 | -0,31% | 6.049.969,00 |
| 16.12.2025 | 3,28 | 3,42 | 3,26 | 3,27 | -0,30% | 6.257.066,00 |
| 15.12.2025 | 3,25 | 3,29 | 3,18 | 3,28 | 1,86% | 8.511.504,00 |
| 12.12.2025 | 3,35 | 3,35 | 3,18 | 3,22 | -3,59% | 7.808.607,00 |
| 11.12.2025 | 3,40 | 3,41 | 3,33 | 3,34 | -0,89% | 5.298.718,00 |
| 10.12.2025 | 3,30 | 3,38 | 3,29 | 3,37 | 2,12% | 5.201.005,00 |
| 09.12.2025 | 3,31 | 3,37 | 3,29 | 3,30 | -1,20% | 6.135.007,00 |
| 08.12.2025 | 3,44 | 3,45 | 3,34 | 3,34 | -3,19% | 6.091.753,00 |
| 05.12.2025 | 3,41 | 3,52 | 3,40 | 3,45 | 1,77% | 6.121.302,00 |
| 04.12.2025 | 3,46 | 3,47 | 3,35 | 3,39 | -1,45% | 3.786.443,00 |
| 03.12.2025 | 3,38 | 3,50 | 3,38 | 3,44 | 2,08% | 3.784.367,00 |
| 02.12.2025 | 3,36 | 3,37 | 3,29 | 3,37 | 0,90% | 4.483.630,00 |
| 01.12.2025 | 3,28 | 3,40 | 3,26 | 3,34 | 0,60% | 5.615.004,00 |
| 28.11.2025 | 3,32 | 3,36 | 3,30 | 3,32 | 0,61% | 2.288.932,00 |
| 26.11.2025 | 3,24 | 3,33 | 3,23 | 3,30 | 2,17% | 4.602.157,00 |
| 25.11.2025 | 3,15 | 3,28 | 3,15 | 3,23 | 2,54% | 4.477.066,00 |
| 24.11.2025 | 3,17 | 3,22 | 3,12 | 3,15 | -0,32% | 7.340.110,00 |
| 21.11.2025 | 3,12 | 3,22 | 3,12 | 3,16 | 1,28% | 4.637.856,00 |
| 20.11.2025 | 3,27 | 3,27 | 3,12 | 3,12 | -4,00% | 5.474.974,00 |
| 19.11.2025 | 3,31 | 3,33 | 3,22 | 3,25 | -1,81% | 5.751.850,00 |
| 18.11.2025 | 3,32 | 3,36 | 3,28 | 3,31 | -1,19% | 6.636.300,00 |
| 17.11.2025 | 3,50 | 3,51 | 3,34 | 3,35 | -4,29% | 5.112.315,00 |
| 14.11.2025 | 3,59 | 3,63 | 3,48 | 3,50 | -3,58% | 5.819.653,00 |
| 13.11.2025 | 3,75 | 3,79 | 3,63 | 3,63 | -3,71% | 4.484.044,00 |
| 12.11.2025 | 3,60 | 3,79 | 3,59 | 3,77 | 5,60% | 7.621.144,00 |
| 11.11.2025 | 3,55 | 3,62 | 3,53 | 3,57 | 0,56% | 10.011.194,00 |
| 10.11.2025 | 3,75 | 3,76 | 3,54 | 3,55 | -5,33% | 11.370.541,00 |
| 07.11.2025 | 3,69 | 3,78 | 3,65 | 3,75 | 0,81% | 5.587.271,00 |
| 06.11.2025 | 3,90 | 4,16 | 3,68 | 3,72 | -1,59% | 9.301.710,00 |
| 05.11.2025 | 3,81 | 3,84 | 3,72 | 3,78 | -1,31% | 10.422.746,00 |
| 04.11.2025 | 3,85 | 3,91 | 3,80 | 3,83 | -1,79% | 6.650.839,00 |
| 03.11.2025 | 3,94 | 3,96 | 3,88 | 3,90 | -1,76% | 5.414.259,00 |
| 31.10.2025 | 3,90 | 3,99 | 3,84 | 3,97 | 1,02% | 5.610.485,00 |
| 30.10.2025 | 3,89 | 3,99 | 3,84 | 3,93 | -0,51% | 4.785.927,00 |
| 29.10.2025 | 4,00 | 4,06 | 3,93 | 3,95 | -1,74% | 5.199.798,00 |
| 28.10.2025 | 4,09 | 4,09 | 4,00 | 4,02 | -1,95% | 3.771.321,00 |
| 27.10.2025 | 4,14 | 4,18 | 4,07 | 4,10 | -0,97% | 3.866.670,00 |
| 24.10.2025 | 4,17 | 4,18 | 4,10 | 4,14 | 0,45% | 3.881.383,00 |
| 23.10.2025 | 4,16 | 4,22 | 4,12 | 4,12 | -0,93% | - |
| 22.10.2025 | 4,11 | 4,21 | 4,10 | 4,16 | 0,48% | 4.197.181,00 |
| 21.10.2025 | 4,11 | 4,22 | 4,10 | 4,14 | 0,24% | 5.964.585,00 |
| 20.10.2025 | 4,33 | 4,34 | 4,12 | 4,13 | -4,42% | 5.180.258,00 |
| 17.10.2025 | 4,14 | 4,32 | 4,14 | 4,32 | 4,12% | - |
| 16.10.2025 | 4,31 | 4,31 | 4,13 | 4,15 | -2,12% | 5.671.436,00 |
| 15.10.2025 | 4,34 | 4,43 | 4,23 | 4,24 | -1,62% | 4.322.585,00 |
| 14.10.2025 | 4,23 | 4,38 | 4,23 | 4,31 | -0,46% | 4.509.799,00 |
| 13.10.2025 | 4,25 | 4,38 | 4,25 | 4,33 | 3,34% | 7.344.269,00 |