7,190$
0,70%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 7,12 | 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% | 4.071.469,00 |
| 19.11.2024 | 6,97 | 7,13 | 6,95 | 7,09 | 0,28% | 4.874.533,00 |
| 18.11.2024 | 7,14 | 7,15 | 6,93 | 7,07 | -1,81% | 6.235.727,00 |
| 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% | 6.431.710,00 |
| 13.11.2024 | 7,23 | 7,48 | 7,11 | 7,38 | -1,20% | 6.013.807,00 |
| 12.11.2024 | 7,30 | 7,47 | 7,28 | 7,47 | 1,49% | 5.842.069,00 |
| 11.11.2024 | 7,19 | 7,47 | 7,16 | 7,36 | 2,79% | 5.738.280,00 |
| 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% | 9.338.513,00 |
| 06.11.2024 | 7,60 | 7,67 | 7,38 | 7,43 | -1,46% | 11.266.838,00 |
| 05.11.2024 | 7,45 | 7,60 | 7,40 | 7,54 | 0,94% | 6.263.570,00 |
| 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% | 8.044.433,00 |
| 30.10.2024 | 7,67 | 7,88 | 7,63 | 7,64 | -1,42% | 3.614.160,00 |
| 29.10.2024 | 7,63 | 7,78 | 7,62 | 7,75 | 1,04% | 4.368.272,00 |
| 28.10.2024 | 7,60 | 7,76 | 7,59 | 7,67 | 1,32% | 3.082.259,00 |
| 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% | 3.026.287,00 |
| 23.10.2024 | 7,46 | 7,61 | 7,42 | 7,60 | 1,60% | 6.526.766,00 |
| 22.10.2024 | 7,56 | 7,66 | 7,35 | 7,48 | -1,45% | 6.555.637,00 |
| 21.10.2024 | 7,69 | 7,78 | 7,58 | 7,59 | -1,43% | 5.605.083,00 |
| 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% | 8.978.898,00 |
| 16.10.2024 | 8,20 | 8,24 | 7,98 | 7,99 | -2,32% | 6.533.858,00 |
| 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% | 4.520.499,00 |
| 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% | 4.526.430,00 |
| 09.10.2024 | 9,08 | 9,10 | 8,97 | 8,98 | -1,54% | 5.073.277,00 |
| 08.10.2024 | 9,28 | 9,33 | 9,06 | 9,12 | -2,56% | 3.328.936,00 |
| 07.10.2024 | 9,54 | 9,56 | 9,29 | 9,36 | 4,12% | 5.042.272,00 |
| 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% | 3.480.518,00 |
| 02.10.2024 | 9,23 | 9,32 | 9,08 | 9,09 | -0,87% | 2.914.186,00 |
| 01.10.2024 | 9,35 | 9,43 | 9,15 | 9,17 | -2,34% | 3.415.840,00 |
| 30.09.2024 | 9,57 | 9,59 | 9,28 | 9,39 | -1,26% | 4.315.797,00 |
| 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% | 5.355.219,00 |
| 25.09.2024 | 9,30 | 9,32 | 9,00 | 9,02 | -2,91% | 4.227.639,00 |
| 24.09.2024 | 9,37 | 9,46 | 9,27 | 9,29 | 0,00% | 5.173.728,00 |
| 23.09.2024 | 9,15 | 9,39 | 9,15 | 9,29 | 1,09% | 3.055.714,00 |
| 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% | 2.491.766,00 |
| 18.09.2024 | 9,30 | 9,45 | 9,20 | 9,26 | 0,00% | 3.057.183,00 |
| 17.09.2024 | 9,35 | 9,35 | 9,22 | 9,26 | -0,43% | 2.101.575,00 |
| 16.09.2024 | 9,15 | 9,38 | 9,15 | 9,30 | 2,09% | 2.950.920,00 |
| 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% | 2.297.938,00 |
| 11.09.2024 | 8,82 | 8,90 | 8,67 | 8,87 | 0,45% | 2.428.375,00 |
| 10.09.2024 | 9,01 | 9,04 | 8,78 | 8,83 | -2,00% | 3.511.275,00 |
| 09.09.2024 | 8,98 | 9,09 | 8,85 | 9,01 | 0,22% | 3.489.769,00 |
| 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% | 2.719.473,00 |
| 04.09.2024 | 9,39 | 9,49 | 9,30 | 9,36 | -0,85% | 3.125.338,00 |
| 03.09.2024 | 9,27 | 9,55 | 9,22 | 9,44 | 0,64% | 3.736.491,00 |
| 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% | 3.797.580,00 |
| 28.08.2024 | 9,52 | 9,54 | 9,33 | 9,48 | -0,73% | 3.915.926,00 |
| 27.08.2024 | 9,59 | 9,64 | 9,43 | 9,55 | -1,14% | 3.978.351,00 |
| 26.08.2024 | 9,96 | 9,97 | 9,62 | 9,66 | -3,01% | 3.622.143,00 |
| 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% | 9.102.596,00 |
| 20.08.2024 | 9,51 | 9,56 | 9,43 | 9,53 | -0,21% | 6.215.632,00 |
| 19.08.2024 | 9,66 | 9,71 | 9,55 | 9,55 | -0,83% | 5.761.329,00 |
| 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% | 6.951.535,00 |
| 14.08.2024 | 9,14 | 9,20 | 8,88 | 9,05 | -1,09% | 5.336.292,00 |
| 13.08.2024 | 8,94 | 9,18 | 8,85 | 9,15 | 3,27% | 4.061.244,00 |
| 12.08.2024 | 9,09 | 9,11 | 8,83 | 8,86 | -2,85% | 5.980.467,00 |
| 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% | 5.458.332,00 |
| 07.08.2024 | 9,42 | 9,53 | 9,14 | 9,14 | -1,61% | 3.625.001,00 |
| 06.08.2024 | 9,22 | 9,44 | 9,17 | 9,29 | 1,31% | 3.512.101,00 |
| 05.08.2024 | 8,96 | 9,24 | 8,79 | 9,17 | -2,86% | 3.862.170,00 |
| 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% | 3.418.111,00 |
| 31.07.2024 | 9,85 | 10,19 | 9,77 | 9,95 | 1,32% | 3.235.961,00 |
| 30.07.2024 | 9,89 | 9,93 | 9,66 | 9,82 | -1,50% | 2.597.835,00 |
| 29.07.2024 | 9,87 | 10,12 | 9,79 | 9,97 | 0,61% | 3.348.071,00 |
| 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% | 3.969.828,00 |
| 24.07.2024 | 9,90 | 9,94 | 9,48 | 9,58 | -3,72% | 5.216.315,00 |
| 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% | 2.896.731,00 |
| 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% | 4.396.331,00 |
| 17.07.2024 | 10,07 | 10,15 | 10,01 | 10,07 | -0,59% | 3.914.014,00 |
| 16.07.2024 | 10,29 | 10,30 | 10,09 | 10,13 | -0,98% | 2.813.229,00 |
| 15.07.2024 | 10,39 | 10,46 | 10,19 | 10,23 | -2,01% | 4.216.445,00 |
| 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% | 3.359.731,00 |
| 10.07.2024 | 9,85 | 9,99 | 9,85 | 9,87 | -0,30% | 1.971.480,00 |
| 09.07.2024 | 9,88 | 9,97 | 9,85 | 9,90 | -0,60% | 2.039.649,00 |
| 08.07.2024 | 9,88 | 10,00 | 9,83 | 9,96 | 1,53% | 2.580.065,00 |
| 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 |