7,461$
-0,12%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 7,55 | 7,66 | 7,43 | 7,47 | -0,13% | 6.771.294,00 |
| 01.11.2024 | 7,49 | 7,64 | 7,45 | 7,48 | 0,54% | 5.643.801,00 |
| 31.10.2024 | 7,49 | 7,60 | 7,41 | 7,44 | -2,62% | 8.047.469,00 |
| 30.10.2024 | 7,67 | 7,88 | 7,63 | 7,64 | -1,42% | 3.615.408,00 |
| 29.10.2024 | 7,63 | 7,78 | 7,62 | 7,75 | 1,04% | 4.369.025,00 |
| 28.10.2024 | 7,60 | 7,76 | 7,59 | 7,67 | 1,32% | 3.091.902,00 |
| 25.10.2024 | 7,56 | 7,61 | 7,52 | 7,57 | 0,00% | 2.696.552,00 |
| 24.10.2024 | 7,62 | 7,71 | 7,53 | 7,57 | -0,39% | 3.026.942,00 |
| 23.10.2024 | 7,46 | 7,61 | 7,42 | 7,60 | 1,60% | 6.543.413,00 |
| 22.10.2024 | 7,56 | 7,66 | 7,35 | 7,48 | -1,45% | 6.557.512,00 |
| 21.10.2024 | 7,69 | 7,78 | 7,58 | 7,59 | -1,43% | 5.605.852,00 |
| 18.10.2024 | 7,80 | 7,84 | 7,66 | 7,70 | -1,53% | 6.471.025,00 |
| 17.10.2024 | 7,99 | 7,99 | 7,75 | 7,82 | -2,13% | 8.982.738,00 |
| 16.10.2024 | 8,20 | 8,24 | 7,98 | 7,99 | -2,32% | 6.541.940,00 |
| 15.10.2024 | 8,74 | 8,80 | 7,95 | 8,18 | -10,80% | 17.151.004,00 |
| 14.10.2024 | 9,17 | 9,23 | 9,09 | 9,17 | -0,43% | 4.665.169,00 |
| 11.10.2024 | 8,90 | 9,26 | 8,90 | 9,21 | 3,48% | 4.841.791,00 |
| 10.10.2024 | 8,99 | 9,00 | 8,87 | 8,90 | -0,89% | 4.527.377,00 |
| 09.10.2024 | 9,08 | 9,10 | 8,97 | 8,98 | -1,54% | 5.223.928,00 |
| 08.10.2024 | 9,28 | 9,33 | 9,06 | 9,12 | -2,56% | 3.338.268,00 |
| 07.10.2024 | 9,54 | 9,56 | 9,29 | 9,36 | 4,12% | 5.049.282,00 |
| 04.10.2024 | 9,06 | 9,13 | 8,95 | 8,99 | 0,67% | 2.166.870,00 |
| 03.10.2024 | 9,00 | 9,02 | 8,87 | 8,93 | -1,76% | 3.629.421,00 |
| 02.10.2024 | 9,23 | 9,32 | 9,08 | 9,09 | -0,87% | 2.919.522,00 |
| 01.10.2024 | 9,35 | 9,43 | 9,15 | 9,17 | -2,34% | 3.417.196,00 |
| 30.09.2024 | 9,57 | 9,59 | 9,28 | 9,39 | -1,26% | 4.349.773,00 |
| 27.09.2024 | 9,55 | 9,70 | 9,49 | 9,51 | 0,32% | 4.998.478,00 |
| 26.09.2024 | 9,20 | 9,50 | 9,17 | 9,48 | 5,10% | 5.355.281,00 |
| 25.09.2024 | 9,30 | 9,32 | 9,00 | 9,02 | -2,91% | 4.284.677,00 |
| 24.09.2024 | 9,37 | 9,46 | 9,27 | 9,29 | 0,00% | 5.173.821,00 |
| 23.09.2024 | 9,15 | 9,39 | 9,15 | 9,29 | 1,09% | 3.055.723,00 |
| 20.09.2024 | 9,32 | 9,33 | 9,10 | 9,19 | -2,13% | 4.911.857,00 |
| 19.09.2024 | 9,46 | 9,52 | 9,34 | 9,39 | 1,40% | 2.605.217,00 |
| 18.09.2024 | 9,30 | 9,45 | 9,20 | 9,26 | 0,00% | 3.057.705,00 |
| 17.09.2024 | 9,35 | 9,35 | 9,22 | 9,26 | -0,43% | 2.101.594,00 |
| 16.09.2024 | 9,15 | 9,38 | 9,15 | 9,30 | 2,09% | 2.951.071,00 |
| 13.09.2024 | 8,96 | 9,20 | 8,91 | 9,11 | 2,13% | 4.851.070,00 |
| 12.09.2024 | 8,88 | 8,94 | 8,76 | 8,92 | 0,56% | 2.298.664,00 |
| 11.09.2024 | 8,82 | 8,90 | 8,67 | 8,87 | 0,45% | 2.429.488,00 |
| 10.09.2024 | 9,01 | 9,04 | 8,78 | 8,83 | -2,00% | 3.512.956,00 |
| 09.09.2024 | 8,98 | 9,09 | 8,85 | 9,01 | 0,22% | 3.491.234,00 |
| 06.09.2024 | 9,15 | 9,21 | 8,96 | 8,99 | -1,96% | 2.928.893,00 |
| 05.09.2024 | 9,36 | 9,41 | 9,13 | 9,17 | -2,03% | 2.719.900,00 |
| 04.09.2024 | 9,39 | 9,49 | 9,30 | 9,36 | -0,85% | 3.125.655,00 |
| 03.09.2024 | 9,27 | 9,55 | 9,22 | 9,44 | 0,64% | 3.736.678,00 |
| 30.08.2024 | 9,28 | 9,39 | 9,22 | 9,38 | 1,41% | 3.849.761,00 |
| 29.08.2024 | 9,56 | 9,58 | 9,24 | 9,25 | -2,43% | 3.805.958,00 |
| 28.08.2024 | 9,52 | 9,54 | 9,33 | 9,48 | -0,73% | 3.915.941,00 |
| 27.08.2024 | 9,59 | 9,64 | 9,43 | 9,55 | -1,14% | 3.978.382,00 |
| 26.08.2024 | 9,96 | 9,97 | 9,62 | 9,66 | -3,01% | 3.623.464,00 |
| 23.08.2024 | 10,09 | 10,09 | 9,85 | 9,96 | -0,60% | 4.378.406,00 |
| 22.08.2024 | 10,15 | 10,30 | 9,97 | 10,02 | -1,09% | 4.951.108,00 |
| 21.08.2024 | 9,60 | 10,20 | 9,57 | 10,13 | 6,30% | 9.105.972,00 |
| 20.08.2024 | 9,51 | 9,56 | 9,43 | 9,53 | -0,21% | 6.501.405,00 |
| 19.08.2024 | 9,66 | 9,71 | 9,55 | 9,55 | -0,83% | 5.766.039,00 |
| 16.08.2024 | 9,38 | 9,65 | 9,37 | 9,63 | 2,23% | 4.695.607,00 |
| 15.08.2024 | 9,20 | 9,50 | 9,18 | 9,42 | 4,09% | 6.953.500,00 |
| 14.08.2024 | 9,14 | 9,20 | 8,88 | 9,05 | -1,09% | 5.341.536,00 |
| 13.08.2024 | 8,94 | 9,18 | 8,85 | 9,15 | 3,27% | 4.066.375,00 |
| 12.08.2024 | 9,09 | 9,11 | 8,83 | 8,86 | -2,85% | 5.984.721,00 |
| 09.08.2024 | 9,20 | 9,32 | 9,11 | 9,12 | -2,04% | 4.276.172,00 |
| 08.08.2024 | 9,20 | 9,32 | 9,09 | 9,31 | 1,86% | 5.460.925,00 |
| 07.08.2024 | 9,42 | 9,53 | 9,14 | 9,14 | -1,61% | 3.629.809,00 |
| 06.08.2024 | 9,22 | 9,44 | 9,17 | 9,29 | 1,31% | 3.512.126,00 |
| 05.08.2024 | 8,96 | 9,24 | 8,79 | 9,17 | -2,86% | 3.863.008,00 |
| 02.08.2024 | 9,52 | 9,57 | 9,26 | 9,44 | -2,28% | 4.126.972,00 |
| 01.08.2024 | 9,96 | 9,98 | 9,56 | 9,66 | -2,91% | 3.547.417,00 |
| 31.07.2024 | 9,85 | 10,19 | 9,77 | 9,95 | 1,32% | 3.355.939,00 |
| 30.07.2024 | 9,89 | 9,93 | 9,66 | 9,82 | -1,50% | 2.597.837,00 |
| 29.07.2024 | 9,87 | 10,12 | 9,79 | 9,97 | 0,61% | 3.348.294,00 |
| 26.07.2024 | 9,80 | 9,91 | 9,71 | 9,91 | 2,27% | 3.743.692,00 |
| 25.07.2024 | 9,59 | 9,74 | 9,56 | 9,69 | 1,15% | 3.969.864,00 |
| 24.07.2024 | 9,90 | 9,94 | 9,48 | 9,58 | -3,72% | 5.218.003,00 |
| 23.07.2024 | 9,90 | 10,08 | 9,86 | 9,95 | -0,10% | 2.459.265,00 |
| 22.07.2024 | 10,02 | 10,03 | 9,82 | 9,96 | 0,00% | 3.077.639,00 |
| 19.07.2024 | 9,91 | 9,97 | 9,84 | 9,96 | 0,20% | 2.210.809,00 |
| 18.07.2024 | 10,12 | 10,15 | 9,93 | 9,94 | -1,29% | 4.396.345,00 |
| 17.07.2024 | 10,07 | 10,15 | 10,01 | 10,07 | -0,59% | 3.914.331,00 |
| 16.07.2024 | 10,29 | 10,30 | 10,09 | 10,13 | -0,98% | 2.813.604,00 |
| 15.07.2024 | 10,39 | 10,46 | 10,19 | 10,23 | -2,01% | 4.216.550,00 |
| 12.07.2024 | 10,19 | 10,54 | 10,19 | 10,44 | 3,57% | 4.487.283,00 |
| 11.07.2024 | 10,03 | 10,09 | 9,93 | 10,08 | 2,13% | 3.367.302,00 |
| 10.07.2024 | 9,85 | 9,99 | 9,85 | 9,87 | -0,30% | 1.977.349,00 |
| 09.07.2024 | 9,88 | 9,97 | 9,85 | 9,90 | -0,60% | 2.157.827,00 |
| 08.07.2024 | 9,88 | 10,00 | 9,83 | 9,96 | 1,53% | 2.580.096,00 |
| 05.07.2024 | 9,69 | 9,85 | 9,69 | 9,81 | 0,82% | 3.892.880,00 |
| 03.07.2024 | 9,78 | 9,87 | 9,72 | 9,73 | -0,31% | 1.037.399,00 |
| 02.07.2024 | 9,77 | 9,82 | 9,68 | 9,76 | 0,00% | 3.555.987,00 |
| 01.07.2024 | 10,08 | 10,16 | 9,70 | 9,76 | -2,59% | 3.332.019,00 |
| 28.06.2024 | 10,08 | 10,09 | 9,81 | 10,02 | -0,20% | 4.171.155,00 |
| 27.06.2024 | 10,06 | 10,07 | 9,86 | 10,04 | -0,50% | 2.832.919,00 |
| 26.06.2024 | 9,97 | 10,12 | 9,94 | 10,09 | 0,40% | 1.962.307,00 |
| 25.06.2024 | 10,05 | 10,14 | 10,01 | 10,05 | -0,79% | 3.075.698,00 |
| 24.06.2024 | 9,94 | 10,15 | 9,91 | 10,13 | 2,01% | 3.269.917,00 |
| 21.06.2024 | 9,90 | 9,97 | 9,84 | 9,93 | 0,61% | 6.572.393,00 |
| 20.06.2024 | 9,75 | 9,88 | 9,69 | 9,87 | 1,02% | 4.079.771,00 |
| 18.06.2024 | 9,77 | 9,85 | 9,72 | 9,77 | -0,41% | 4.186.458,00 |
| 17.06.2024 | 9,80 | 9,93 | 9,72 | 9,81 | -0,41% | 4.620.434,00 |
| 14.06.2024 | 9,86 | 9,89 | 9,73 | 9,85 | -1,10% | 3.066.692,00 |
| 13.06.2024 | 10,02 | 10,09 | 9,84 | 9,96 | -0,60% | 4.055.891,00 |