5,719$
1,22%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 6,87 | 7,04 | 6,84 | 6,84 | 0,44% | 6.151.033,00 |
| 03.01.2025 | 6,86 | 6,93 | 6,72 | 6,81 | -0,73% | 7.539.871,00 |
| 02.01.2025 | 6,96 | 7,06 | 6,84 | 6,86 | -1,44% | 4.352.597,00 |
| 31.12.2024 | 6,97 | 7,02 | 6,92 | 6,96 | 0,58% | 2.706.261,00 |
| 30.12.2024 | 6,94 | 6,99 | 6,80 | 6,92 | -1,00% | 3.054.118,00 |
| 27.12.2024 | 7,05 | 7,12 | 6,91 | 6,99 | -1,41% | 3.937.237,00 |
| 26.12.2024 | 6,98 | 7,14 | 6,97 | 7,09 | 0,71% | 3.876.006,00 |
| 24.12.2024 | 7,09 | 7,09 | 6,97 | 7,04 | -0,42% | 1.615.467,00 |
| 23.12.2024 | 7,00 | 7,08 | 6,95 | 7,07 | 0,43% | 3.145.421,00 |
| 20.12.2024 | 6,91 | 7,18 | 6,87 | 7,04 | 0,57% | 11.089.499,00 |
| 19.12.2024 | 7,00 | 7,10 | 6,94 | 7,00 | 0,14% | 3.494.699,00 |
| 18.12.2024 | 7,32 | 7,41 | 6,97 | 6,99 | -4,51% | 3.996.448,00 |
| 17.12.2024 | 7,43 | 7,52 | 7,30 | 7,32 | -1,88% | 3.642.466,00 |
| 16.12.2024 | 7,44 | 7,57 | 7,33 | 7,46 | -0,53% | 5.837.934,00 |
| 13.12.2024 | 7,43 | 7,53 | 7,28 | 7,50 | 0,40% | 3.696.489,00 |
| 12.12.2024 | 7,61 | 7,63 | 7,46 | 7,47 | -1,97% | 3.369.899,00 |
| 11.12.2024 | 7,80 | 7,82 | 7,60 | 7,62 | -1,68% | 4.604.734,00 |
| 10.12.2024 | 7,71 | 7,84 | 7,57 | 7,75 | 0,00% | 5.858.156,00 |
| 09.12.2024 | 7,70 | 8,04 | 7,66 | 7,75 | 1,84% | 6.400.812,00 |
| 06.12.2024 | 7,83 | 8,02 | 7,61 | 7,61 | -0,39% | 5.157.890,00 |
| 05.12.2024 | 7,70 | 7,75 | 7,59 | 7,64 | -0,39% | 3.818.902,00 |
| 04.12.2024 | 7,49 | 7,76 | 7,47 | 7,67 | 2,13% | 3.823.941,00 |
| 03.12.2024 | 7,63 | 7,65 | 7,44 | 7,51 | -1,83% | 3.154.622,00 |
| 02.12.2024 | 7,41 | 7,65 | 7,30 | 7,65 | 3,52% | 5.329.040,00 |
| 29.11.2024 | 7,40 | 7,42 | 7,30 | 7,39 | -0,27% | 3.245.167,00 |
| 27.11.2024 | 7,46 | 7,58 | 7,40 | 7,41 | 0,00% | 3.260.191,00 |
| 26.11.2024 | 7,50 | 7,56 | 7,33 | 7,41 | -1,59% | 5.655.231,00 |
| 25.11.2024 | 7,40 | 7,65 | 7,36 | 7,53 | 2,87% | 6.645.993,00 |
| 22.11.2024 | 7,21 | 7,36 | 7,19 | 7,32 | 1,81% | 4.849.687,00 |
| 21.11.2024 | 7,13 | 7,21 | 7,09 | 7,19 | 0,70% | 3.948.374,00 |
| 20.11.2024 | 7,07 | 7,16 | 7,03 | 7,14 | 0,71% | 4.073.504,00 |
| 19.11.2024 | 6,97 | 7,13 | 6,95 | 7,09 | 0,28% | 4.879.756,00 |
| 18.11.2024 | 7,14 | 7,15 | 6,93 | 7,07 | -1,81% | 6.236.965,00 |
| 15.11.2024 | 7,63 | 7,63 | 7,18 | 7,20 | -5,14% | 7.307.553,00 |
| 14.11.2024 | 7,40 | 7,64 | 7,37 | 7,59 | 2,85% | 6.437.314,00 |
| 13.11.2024 | 7,23 | 7,48 | 7,11 | 7,38 | -1,20% | 6.826.228,00 |
| 12.11.2024 | 7,30 | 7,47 | 7,28 | 7,47 | 1,49% | 6.618.512,00 |
| 11.11.2024 | 7,19 | 7,47 | 7,16 | 7,36 | 2,79% | 5.740.281,00 |
| 08.11.2024 | 7,13 | 7,30 | 7,10 | 7,16 | -1,24% | 6.729.461,00 |
| 07.11.2024 | 7,29 | 7,44 | 7,02 | 7,25 | -2,42% | 9.348.613,00 |
| 06.11.2024 | 7,60 | 7,67 | 7,38 | 7,43 | -1,46% | 11.300.093,00 |
| 05.11.2024 | 7,45 | 7,60 | 7,40 | 7,54 | 0,94% | 6.269.647,00 |
| 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 |