4,719$
1,06%
Echtzeit-Aktienkurs COTY
Bid:
Ask:
Aktienkurse zur COTY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |