4,988$
1,38%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 4,95 | 4,99 | 4,92 | 4,99 | 1,33% | - |
| 15.08.2025 | 5,04 | 5,08 | 4,90 | 4,92 | -1,40% | 5.335.303,00 |
| 14.08.2025 | 4,95 | 5,03 | 4,84 | 4,99 | -1,58% | 5.583.994,00 |
| 13.08.2025 | 4,86 | 5,07 | 4,83 | 5,07 | 4,54% | 5.999.613,00 |
| 12.08.2025 | 4,74 | 4,90 | 4,72 | 4,85 | 2,75% | 4.393.051,00 |
| 11.08.2025 | 4,75 | 4,78 | 4,67 | 4,72 | -0,42% | 4.714.427,00 |
| 08.08.2025 | 4,78 | 4,83 | 4,73 | 4,74 | -1,25% | 4.554.993,00 |
| 07.08.2025 | 4,94 | 4,94 | 4,77 | 4,80 | -2,04% | 4.206.543,00 |
| 06.08.2025 | 4,81 | 4,98 | 4,80 | 4,90 | 2,73% | 8.108.100,00 |
| 05.08.2025 | 4,78 | 4,80 | 4,71 | 4,77 | 0,21% | 4.907.517,00 |
| 04.08.2025 | 4,74 | 4,76 | 4,70 | 4,76 | 0,63% | 4.822.072,00 |
| 01.08.2025 | 4,77 | 4,82 | 4,66 | 4,73 | -2,47% | 6.689.422,00 |
| 31.07.2025 | 4,94 | 4,97 | 4,83 | 4,85 | -2,81% | 6.191.629,00 |
| 30.07.2025 | 5,14 | 5,15 | 4,94 | 4,99 | -1,96% | 4.595.501,00 |
| 29.07.2025 | 5,13 | 5,14 | 5,01 | 5,09 | -1,17% | 4.747.408,00 |
| 28.07.2025 | 5,10 | 5,18 | 5,04 | 5,15 | 0,59% | 6.137.279,00 |
| 25.07.2025 | 4,99 | 5,12 | 4,95 | 5,12 | 3,43% | 6.677.203,00 |
| 24.07.2025 | 5,08 | 5,08 | 4,89 | 4,95 | -2,75% | 7.009.230,00 |
| 23.07.2025 | 5,11 | 5,15 | 5,04 | 5,09 | 1,60% | 6.800.564,00 |
| 22.07.2025 | 4,81 | 5,07 | 4,81 | 5,01 | 5,03% | 14.989.150,00 |
| 21.07.2025 | 4,93 | 4,95 | 4,77 | 4,77 | -3,05% | 6.032.723,00 |
| 18.07.2025 | 4,98 | 4,99 | 4,85 | 4,92 | -0,40% | 5.797.563,00 |
| 17.07.2025 | 4,96 | 5,01 | 4,90 | 4,94 | -0,40% | 4.923.343,00 |
| 16.07.2025 | 4,95 | 5,03 | 4,86 | 4,96 | 0,81% | 7.830.166,00 |
| 15.07.2025 | 5,04 | 5,08 | 4,91 | 4,92 | -2,19% | 8.515.794,00 |
| 14.07.2025 | 5,04 | 5,05 | 4,90 | 5,03 | -0,59% | 7.020.516,00 |
| 11.07.2025 | 5,08 | 5,13 | 5,01 | 5,06 | -1,17% | 6.768.342,00 |
| 10.07.2025 | 4,98 | 5,33 | 4,97 | 5,12 | 3,02% | 9.611.442,00 |
| 09.07.2025 | 4,94 | 5,01 | 4,86 | 4,97 | 0,61% | 6.678.604,00 |
| 08.07.2025 | 4,96 | 5,06 | 4,91 | 4,94 | -0,40% | 8.337.198,00 |
| 07.07.2025 | 5,05 | 5,14 | 4,95 | 4,96 | -2,55% | 10.228.585,00 |
| 03.07.2025 | 5,12 | 5,14 | 5,04 | 5,09 | 0,00% | 7.215.772,00 |
| 02.07.2025 | 4,93 | 5,10 | 4,87 | 5,09 | 3,67% | 12.331.221,00 |
| 01.07.2025 | 4,64 | 5,08 | 4,64 | 4,91 | 5,59% | 13.945.050,00 |
| 30.06.2025 | 4,62 | 4,66 | 4,60 | 4,65 | 0,87% | 6.921.780,00 |
| 27.06.2025 | 4,61 | 4,68 | 4,56 | 4,61 | 0,22% | 9.646.252,00 |
| 26.06.2025 | 4,68 | 4,69 | 4,59 | 4,60 | -0,86% | 6.423.972,00 |
| 25.06.2025 | 4,71 | 4,71 | 4,62 | 4,64 | -1,49% | 6.316.380,00 |
| 24.06.2025 | 4,90 | 4,90 | 4,70 | 4,71 | -2,28% | 6.633.091,00 |
| 23.06.2025 | 4,73 | 4,84 | 4,69 | 4,82 | 1,05% | 8.274.268,00 |
| 20.06.2025 | 4,81 | 4,85 | 4,74 | 4,77 | -0,42% | 9.430.849,00 |
| 18.06.2025 | 4,92 | 4,95 | 4,79 | 4,79 | -3,04% | 10.168.385,00 |
| 17.06.2025 | 4,98 | 5,05 | 4,81 | 4,94 | -2,18% | 16.761.535,00 |
| 16.06.2025 | 4,80 | 5,34 | 4,78 | 5,05 | 6,77% | 26.658.215,00 |
| 13.06.2025 | 4,95 | 5,02 | 4,73 | 4,73 | -5,96% | 9.811.329,00 |
| 12.06.2025 | 5,02 | 5,09 | 4,99 | 5,03 | -0,79% | 10.132.481,00 |
| 11.06.2025 | 5,17 | 5,27 | 5,07 | 5,07 | -1,36% | 7.843.469,00 |
| 10.06.2025 | 5,03 | 5,21 | 5,02 | 5,14 | 2,59% | 8.394.491,00 |
| 09.06.2025 | 5,08 | 5,12 | 4,96 | 5,01 | -0,20% | 8.522.531,00 |
| 06.06.2025 | 4,97 | 5,03 | 4,90 | 5,02 | 2,66% | 8.114.472,00 |
| 05.06.2025 | 4,97 | 5,02 | 4,87 | 4,89 | -1,81% | 5.971.169,00 |
| 04.06.2025 | 4,99 | 5,05 | 4,96 | 4,98 | 0,20% | 5.365.274,00 |
| 03.06.2025 | 4,88 | 5,00 | 4,74 | 4,97 | 2,05% | 6.605.879,00 |
| 02.06.2025 | 4,90 | 4,90 | 4,79 | 4,87 | -1,22% | 7.022.295,00 |
| 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 |