3,214$
-0,49%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 3,05 | 3,27 | 3,05 | 3,24 | 0,34% | - |
| 23.10.2026 | 3,22 | 3,24 | 3,15 | 3,23 | 0,62% | 4.024.151,00 |
| 22.10.2026 | 3,06 | 3,22 | 3,06 | 3,21 | 5,25% | 8.575.251,00 |
| 21.10.2026 | 3,20 | 3,24 | 3,00 | 3,05 | -5,28% | 6.353.979,00 |
| 20.10.2026 | 3,20 | 3,23 | 3,14 | 3,22 | 0,94% | 4.719.738,00 |
| 19.10.2026 | 3,18 | 3,19 | 3,11 | 3,19 | -0,31% | 3.472.396,00 |
| 16.10.2026 | 3,23 | 3,28 | 3,17 | 3,20 | 0,31% | 5.015.960,00 |
| 15.10.2026 | 2,98 | 3,23 | 2,98 | 3,19 | 8,50% | 7.681.684,00 |
| 14.10.2026 | 2,94 | 2,98 | 2,89 | 2,94 | -0,34% | 3.820.845,00 |
| 13.10.2026 | 2,94 | 2,99 | 2,91 | 2,95 | 1,37% | 4.033.986,00 |
| 12.10.2026 | 2,84 | 2,96 | 2,80 | 2,91 | 2,11% | 3.156.340,00 |
| 09.10.2026 | 2,81 | 2,86 | 2,78 | 2,85 | 2,15% | 3.914.421,00 |
| 08.10.2026 | 2,78 | 2,81 | 2,74 | 2,79 | -0,36% | 6.971.665,00 |
| 07.10.2026 | 2,77 | 2,83 | 2,76 | 2,80 | 0,36% | 3.288.456,00 |
| 06.10.2026 | 2,76 | 2,86 | 2,75 | 2,79 | 2,57% | 5.083.718,00 |
| 05.10.2026 | 2,66 | 2,77 | 2,65 | 2,72 | 2,26% | 5.206.136,00 |
| 02.10.2026 | 2,69 | 2,72 | 2,63 | 2,66 | 0,38% | 4.209.119,00 |
| 01.10.2026 | 2,60 | 2,67 | 2,57 | 2,65 | 1,53% | 7.313.693,00 |
| 30.09.2026 | 2,73 | 2,76 | 2,60 | 2,61 | -2,97% | 6.402.937,00 |
| 29.09.2026 | 2,67 | 2,70 | 2,63 | 2,69 | 0,37% | 4.976.818,00 |
| 28.09.2026 | 2,62 | 2,71 | 2,57 | 2,68 | 1,13% | 4.010.138,00 |
| 25.09.2026 | 2,62 | 2,67 | 2,59 | 2,65 | 0,76% | 3.895.065,00 |
| 24.09.2026 | 2,63 | 2,68 | 2,60 | 2,63 | -0,38% | 4.867.930,00 |
| 23.09.2026 | 2,65 | 2,69 | 2,61 | 2,64 | -1,12% | 4.916.680,00 |
| 22.09.2026 | 2,58 | 2,69 | 2,53 | 2,67 | 6,37% | 5.200.384,00 |
| 21.09.2026 | 2,45 | 2,52 | 2,40 | 2,51 | 3,29% | 4.800.524,00 |
| 18.09.2026 | 2,43 | 2,47 | 2,41 | 2,43 | -1,22% | 9.036.985,00 |
| 17.09.2026 | 2,67 | 2,70 | 2,46 | 2,46 | -6,46% | 5.774.192,00 |
| 16.09.2026 | 2,66 | 2,68 | 2,60 | 2,63 | -0,75% | 5.826.116,00 |
| 15.09.2026 | 2,70 | 2,70 | 2,65 | 2,65 | -2,57% | 4.992.189,00 |
| 14.09.2026 | 2,72 | 2,76 | 2,68 | 2,72 | 0,74% | 4.572.930,00 |
| 11.09.2026 | 2,67 | 2,70 | 2,63 | 2,70 | 2,66% | 3.108.497,00 |
| 10.09.2026 | 2,67 | 2,70 | 2,62 | 2,63 | -2,23% | 5.982.250,00 |
| 09.09.2026 | 2,72 | 2,72 | 2,64 | 2,69 | -2,54% | 5.971.490,00 |
| 08.09.2026 | 2,92 | 2,94 | 2,70 | 2,76 | -5,80% | 3.856.236,00 |
| 04.09.2026 | 2,91 | 2,98 | 2,86 | 2,93 | 0,00% | 4.866.073,00 |
| 03.09.2026 | 2,92 | 2,96 | 2,88 | 2,93 | 1,03% | 4.785.506,00 |
| 02.09.2026 | 2,83 | 2,98 | 2,83 | 2,90 | 2,11% | 5.868.029,00 |
| 01.09.2026 | 2,81 | 2,89 | 2,79 | 2,84 | -0,35% | 5.104.679,00 |
| 31.08.2026 | 2,83 | 2,87 | 2,76 | 2,85 | 0,00% | 5.501.922,00 |
| 28.08.2026 | 2,82 | 2,88 | 2,77 | 2,85 | 3,26% | 6.893.647,00 |
| 27.08.2026 | 2,70 | 2,82 | 2,70 | 2,76 | 0,73% | 8.044.640,00 |
| 26.08.2026 | 2,67 | 2,77 | 2,64 | 2,74 | 2,62% | 6.433.076,00 |
| 25.08.2026 | 2,75 | 2,79 | 2,64 | 2,67 | -4,30% | 8.382.269,00 |
| 24.08.2026 | 2,69 | 2,83 | 2,67 | 2,79 | 1,82% | 6.801.969,00 |
| 21.08.2026 | 2,71 | 2,76 | 2,60 | 2,74 | -0,36% | 9.614.727,00 |
| 20.08.2026 | 2,55 | 2,86 | 2,51 | 2,75 | -9,24% | 14.031.501,00 |
| 19.08.2026 | 2,79 | 3,09 | 2,79 | 3,03 | 10,58% | 15.908.331,00 |
| 18.08.2026 | 2,69 | 2,77 | 2,65 | 2,74 | 2,62% | 5.793.994,00 |
| 17.08.2026 | 2,82 | 2,85 | 2,65 | 2,67 | -6,32% | 8.639.269,00 |
| 14.08.2026 | 2,74 | 2,87 | 2,74 | 2,85 | 3,64% | 7.350.495,00 |
| 13.08.2026 | 2,80 | 2,82 | 2,75 | 2,75 | -0,36% | 4.727.492,00 |
| 12.08.2026 | 2,82 | 2,82 | 2,72 | 2,76 | -2,13% | 4.175.202,00 |
| 11.08.2026 | 2,83 | 2,88 | 2,77 | 2,82 | -1,05% | 5.793.840,00 |
| 10.08.2026 | 2,79 | 2,88 | 2,74 | 2,85 | 1,06% | 5.113.421,00 |
| 07.08.2026 | 2,73 | 2,84 | 2,73 | 2,82 | 3,68% | 6.733.720,00 |
| 06.08.2026 | 2,84 | 2,87 | 2,69 | 2,72 | -3,89% | 9.357.956,00 |
| 05.08.2026 | 2,93 | 2,93 | 2,81 | 2,83 | -2,75% | 6.251.985,00 |
| 04.08.2026 | 2,76 | 2,96 | 2,76 | 2,91 | 4,30% | 11.935.985,00 |
| 03.08.2026 | 2,80 | 2,91 | 2,78 | 2,79 | 1,45% | 16.133.667,00 |
| 31.07.2026 | 2,67 | 2,76 | 2,66 | 2,75 | 2,23% | 10.314.745,00 |
| 30.07.2026 | 2,66 | 2,71 | 2,64 | 2,69 | -1,47% | 6.276.211,00 |
| 29.07.2026 | 2,73 | 2,79 | 2,64 | 2,73 | -1,80% | 8.128.630,00 |
| 28.07.2026 | 2,75 | 2,85 | 2,70 | 2,78 | 2,21% | 7.672.437,00 |
| 27.07.2026 | 2,68 | 2,73 | 2,64 | 2,72 | 2,64% | 6.653.410,00 |
| 24.07.2026 | 2,57 | 2,68 | 2,57 | 2,65 | 1,92% | 10.152.881,00 |
| 23.07.2026 | 2,68 | 2,69 | 2,48 | 2,60 | -4,76% | 14.849.177,00 |
| 22.07.2026 | 2,77 | 2,79 | 2,67 | 2,73 | -0,73% | 8.819.276,00 |
| 21.07.2026 | 2,66 | 2,76 | 2,64 | 2,75 | 1,85% | 9.166.081,00 |
| 20.07.2026 | 2,59 | 2,76 | 2,58 | 2,70 | 3,45% | 10.949.607,00 |
| 17.07.2026 | 2,49 | 2,64 | 2,48 | 2,61 | 4,82% | 11.735.015,00 |
| 16.07.2026 | 2,42 | 2,53 | 2,41 | 2,49 | 5,06% | 9.856.519,00 |
| 15.07.2026 | 2,26 | 2,50 | 2,25 | 2,37 | 5,33% | 13.517.125,00 |
| 14.07.2026 | 2,23 | 2,31 | 2,22 | 2,25 | 0,45% | 7.113.074,00 |
| 13.07.2026 | 2,24 | 2,33 | 2,20 | 2,24 | 0,00% | 7.899.183,00 |
| 10.07.2026 | 2,17 | 2,28 | 2,15 | 2,24 | 5,16% | 7.479.513,00 |
| 09.07.2026 | 2,10 | 2,17 | 2,08 | 2,13 | -0,47% | 9.623.600,00 |
| 08.07.2026 | 2,24 | 2,24 | 2,12 | 2,14 | -4,04% | 9.602.916,00 |
| 07.07.2026 | 2,26 | 2,35 | 2,22 | 2,23 | -0,89% | 7.880.940,00 |
| 06.07.2026 | 2,29 | 2,32 | 2,13 | 2,25 | -2,17% | 12.873.450,00 |
| 02.07.2026 | 2,30 | 2,40 | 2,29 | 2,30 | 0,88% | 16.109.899,00 |
| 01.07.2026 | 2,13 | 2,31 | 2,12 | 2,28 | 5,56% | 17.472.817,00 |
| 30.06.2026 | 1,95 | 2,20 | 1,95 | 2,16 | 10,20% | 26.111.736,00 |
| 29.06.2026 | 1,93 | 1,98 | 1,82 | 1,96 | 2,08% | 16.130.096,00 |
| 26.06.2026 | 1,88 | 1,94 | 1,87 | 1,92 | 2,13% | 59.871.775,00 |
| 25.06.2026 | 1,93 | 2,00 | 1,87 | 1,88 | -3,59% | 15.463.997,00 |
| 24.06.2026 | 1,98 | 2,03 | 1,93 | 1,95 | -0,51% | 10.279.628,00 |
| 23.06.2026 | 1,89 | 1,98 | 1,88 | 1,96 | 2,62% | 14.118.114,00 |
| 22.06.2026 | 1,95 | 1,96 | 1,88 | 1,91 | -1,88% | 16.021.584,00 |
| 19.06.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -0,17% | - |
| 18.06.2026 | 1,91 | 1,96 | 1,89 | 1,95 | 2,63% | 73.242.328,00 |
| 17.06.2026 | 2,06 | 2,08 | 1,90 | 1,90 | -8,21% | 11.608.463,00 |
| 16.06.2026 | 2,04 | 2,10 | 2,03 | 2,07 | 0,98% | 9.597.172,00 |
| 15.06.2026 | 2,10 | 2,14 | 2,03 | 2,05 | -0,97% | 7.166.767,00 |
| 12.06.2026 | 2,05 | 2,10 | 2,03 | 2,07 | 1,97% | 8.215.364,00 |
| 11.06.2026 | 1,99 | 2,05 | 1,95 | 2,03 | 2,01% | 8.654.206,00 |
| 10.06.2026 | 2,03 | 2,05 | 1,98 | 1,99 | -1,00% | 9.290.350,00 |
| 09.06.2026 | 1,96 | 2,07 | 1,96 | 2,01 | 3,61% | 8.650.285,00 |
| 08.06.2026 | 1,99 | 2,03 | 1,93 | 1,94 | -1,02% | 8.684.841,00 |
| 05.06.2026 | 1,87 | 1,98 | 1,87 | 1,96 | 5,95% | 12.355.289,00 |