2,137$
-0,16%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,14 | 2,15 | 2,09 | 2,14 | 0,19% | - |
| 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 |
| 04.06.2026 | 1,94 | 1,96 | 1,84 | 1,85 | -2,63% | 12.101.792,00 |
| 03.06.2026 | 1,98 | 2,01 | 1,90 | 1,90 | -5,00% | 7.857.585,00 |
| 02.06.2026 | 2,05 | 2,08 | 2,00 | 2,00 | -2,91% | 6.737.325,00 |
| 01.06.2026 | 2,13 | 2,13 | 2,03 | 2,06 | -3,29% | 8.307.553,00 |
| 29.05.2026 | 2,19 | 2,28 | 2,12 | 2,13 | -4,48% | 6.967.258,00 |
| 28.05.2026 | 2,14 | 2,27 | 2,09 | 2,23 | 3,72% | 7.759.886,00 |
| 27.05.2026 | 2,07 | 2,20 | 2,05 | 2,15 | 5,91% | 7.080.476,00 |
| 26.05.2026 | 2,03 | 2,09 | 1,99 | 2,03 | 0,00% | 7.829.514,00 |
| 22.05.2026 | 2,01 | 2,12 | 2,00 | 2,03 | 2,53% | 7.372.379,00 |
| 21.05.2026 | 1,94 | 2,00 | 1,89 | 1,98 | 1,54% | 7.355.021,00 |
| 20.05.2026 | 1,96 | 1,97 | 1,92 | 1,95 | 1,04% | 7.518.005,00 |
| 19.05.2026 | 2,00 | 2,04 | 1,92 | 1,93 | -3,98% | 9.187.883,00 |
| 18.05.2026 | 2,06 | 2,10 | 1,99 | 2,01 | -2,43% | 8.268.296,00 |
| 15.05.2026 | 2,13 | 2,15 | 2,05 | 2,06 | -3,29% | 7.098.141,00 |
| 14.05.2026 | 2,18 | 2,24 | 2,12 | 2,13 | -3,18% | 6.652.960,00 |
| 13.05.2026 | 2,28 | 2,29 | 2,18 | 2,20 | -3,51% | 8.532.061,00 |
| 12.05.2026 | 2,31 | 2,35 | 2,25 | 2,28 | -2,15% | 6.403.361,00 |
| 11.05.2026 | 2,47 | 2,49 | 2,32 | 2,33 | -5,67% | 7.581.078,00 |
| 08.05.2026 | 2,49 | 2,52 | 2,44 | 2,47 | -1,20% | 5.950.281,00 |
| 07.05.2026 | 2,65 | 2,71 | 2,45 | 2,50 | -5,66% | 11.078.957,00 |
| 06.05.2026 | 2,48 | 2,68 | 2,37 | 2,65 | 3,52% | 18.099.895,00 |
| 05.05.2026 | 2,40 | 2,58 | 2,37 | 2,56 | 5,79% | 13.954.053,00 |
| 04.05.2026 | 2,49 | 2,52 | 2,40 | 2,42 | -2,02% | 9.642.681,00 |
| 01.05.2026 | 2,49 | 2,56 | 2,46 | 2,47 | 0,41% | 8.786.712,00 |
| 30.04.2026 | 2,36 | 2,48 | 2,36 | 2,46 | 3,80% | 6.840.447,00 |
| 29.04.2026 | 2,43 | 2,46 | 2,36 | 2,37 | -3,27% | 5.695.595,00 |
| 28.04.2026 | 2,42 | 2,49 | 2,39 | 2,45 | 2,08% | 7.204.164,00 |
| 27.04.2026 | 2,41 | 2,44 | 2,37 | 2,40 | -0,83% | 6.521.941,00 |
| 24.04.2026 | 2,34 | 2,45 | 2,34 | 2,42 | 3,42% | 6.768.570,00 |
| 23.04.2026 | 2,30 | 2,38 | 2,27 | 2,34 | 1,30% | 12.630.494,00 |
| 22.04.2026 | 2,34 | 2,38 | 2,30 | 2,31 | -1,70% | 11.615.940,00 |
| 21.04.2026 | 2,37 | 2,40 | 2,33 | 2,35 | -0,84% | 5.616.214,00 |
| 20.04.2026 | 2,33 | 2,39 | 2,33 | 2,37 | 0,42% | 7.429.044,00 |
| 17.04.2026 | 2,31 | 2,43 | 2,31 | 2,36 | 2,16% | 7.099.934,00 |
| 16.04.2026 | 2,30 | 2,38 | 2,26 | 2,31 | 0,43% | 7.045.816,00 |
| 15.04.2026 | 2,28 | 2,33 | 2,28 | 2,30 | 0,88% | 6.245.022,00 |
| 14.04.2026 | 2,25 | 2,33 | 2,25 | 2,28 | 0,88% | 6.047.345,00 |
| 13.04.2026 | 2,16 | 2,30 | 2,14 | 2,26 | 4,15% | 10.689.559,00 |
| 10.04.2026 | 2,10 | 2,18 | 2,09 | 2,17 | 3,83% | 6.825.820,00 |
| 09.04.2026 | 2,08 | 2,12 | 2,05 | 2,09 | 0,00% | 5.944.388,00 |
| 08.04.2026 | 2,19 | 2,23 | 2,07 | 2,09 | -0,95% | 12.206.358,00 |
| 07.04.2026 | 2,16 | 2,17 | 2,10 | 2,11 | -2,31% | 8.283.015,00 |
| 06.04.2026 | 2,05 | 2,20 | 2,03 | 2,16 | 5,37% | 7.946.120,00 |
| 02.04.2026 | 2,00 | 2,05 | 1,95 | 2,05 | 0,49% | 7.480.669,00 |
| 01.04.2026 | 2,01 | 2,07 | 2,01 | 2,04 | 1,49% | 8.688.163,00 |
| 31.03.2026 | 2,03 | 2,05 | 1,97 | 2,01 | -0,50% | 11.205.643,00 |
| 30.03.2026 | 2,01 | 2,08 | 1,98 | 2,02 | 1,00% | 8.376.946,00 |
| 27.03.2026 | 2,00 | 2,07 | 2,00 | 2,00 | -1,48% | 6.692.731,00 |
| 26.03.2026 | 2,03 | 2,05 | 2,00 | 2,03 | -0,98% | 6.057.176,00 |
| 25.03.2026 | 2,08 | 2,09 | 1,99 | 2,05 | -0,49% | 7.192.824,00 |
| 24.03.2026 | 2,11 | 2,15 | 2,06 | 2,06 | -3,74% | 7.581.443,00 |
| 23.03.2026 | 2,17 | 2,21 | 2,12 | 2,14 | 0,00% | 10.313.870,00 |
| 20.03.2026 | 2,16 | 2,18 | 2,12 | 2,14 | -0,47% | 13.290.988,00 |
| 19.03.2026 | 2,11 | 2,17 | 2,09 | 2,15 | 1,42% | 7.509.270,00 |
| 18.03.2026 | 2,12 | 2,16 | 2,11 | 2,12 | -2,30% | 7.468.715,00 |
| 17.03.2026 | 2,20 | 2,27 | 2,16 | 2,17 | -1,81% | 6.613.682,00 |
| 16.03.2026 | 2,24 | 2,26 | 2,19 | 2,21 | -0,45% | 6.661.897,00 |
| 13.03.2026 | 2,24 | 2,25 | 2,21 | 2,22 | 0,00% | 6.707.797,00 |
| 12.03.2026 | 2,29 | 2,32 | 2,22 | 2,22 | -5,13% | 7.971.095,00 |
| 11.03.2026 | 2,33 | 2,35 | 2,28 | 2,34 | 0,43% | 4.905.425,00 |
| 10.03.2026 | 2,39 | 2,42 | 2,32 | 2,33 | 1,30% | 8.513.497,00 |
| 09.03.2026 | 2,33 | 2,36 | 2,24 | 2,30 | -2,95% | 8.071.719,00 |
| 06.03.2026 | 2,38 | 2,46 | 2,34 | 2,37 | -1,25% | 6.116.196,00 |
| 05.03.2026 | 2,41 | 2,49 | 2,39 | 2,40 | -1,23% | 7.154.090,00 |
| 04.03.2026 | 2,46 | 2,47 | 2,40 | 2,43 | -0,82% | 5.894.282,00 |
| 03.03.2026 | 2,40 | 2,50 | 2,38 | 2,45 | -0,81% | 12.165.144,00 |
| 02.03.2026 | 2,46 | 2,47 | 2,41 | 2,47 | -1,59% | 7.103.994,00 |
| 27.02.2026 | 2,60 | 2,62 | 2,48 | 2,51 | -5,28% | 8.679.400,00 |
| 26.02.2026 | 2,65 | 2,71 | 2,60 | 2,65 | 0,00% | 4.865.207,00 |
| 25.02.2026 | 2,65 | 2,67 | 2,60 | 2,65 | -0,75% | 4.789.456,00 |
| 24.02.2026 | 2,60 | 2,67 | 2,59 | 2,67 | 3,09% | 5.149.373,00 |
| 23.02.2026 | 2,66 | 2,66 | 2,58 | 2,59 | -3,72% | 6.093.655,00 |
| 20.02.2026 | 2,64 | 2,71 | 2,60 | 2,69 | 2,28% | 5.696.629,00 |
| 19.02.2026 | 2,64 | 2,65 | 2,59 | 2,63 | 0,77% | 5.435.985,00 |
| 18.02.2026 | 2,55 | 2,63 | 2,52 | 2,61 | 1,95% | 7.105.779,00 |
| 17.02.2026 | 2,52 | 2,60 | 2,49 | 2,56 | 1,99% | 11.239.939,00 |