3,220$
-3,59%
Echtzeit-Aktienkurs COTY
Bid:
Ask:
Aktienkurse zur COTY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,34 | 3,35 | 3,18 | 3,22 | -3,59% | 7.990.104,00 |
| 11.12.2025 | 3,40 | 3,41 | 3,33 | 3,34 | -0,89% | 5.298.718,00 |
| 10.12.2025 | 3,30 | 3,38 | 3,29 | 3,37 | 2,12% | 5.201.005,00 |
| 09.12.2025 | 3,31 | 3,37 | 3,29 | 3,30 | -1,20% | 6.135.007,00 |
| 08.12.2025 | 3,44 | 3,45 | 3,34 | 3,34 | -3,19% | 6.091.753,00 |
| 05.12.2025 | 3,41 | 3,52 | 3,40 | 3,45 | 1,77% | 6.122.418,00 |
| 04.12.2025 | 3,46 | 3,47 | 3,35 | 3,39 | -1,45% | 3.786.443,00 |
| 03.12.2025 | 3,38 | 3,50 | 3,38 | 3,44 | 2,08% | 3.784.367,00 |
| 02.12.2025 | 3,36 | 3,37 | 3,29 | 3,37 | 0,90% | 4.483.608,00 |
| 01.12.2025 | 3,28 | 3,40 | 3,26 | 3,34 | 0,60% | 5.615.004,00 |
| 28.11.2025 | 3,32 | 3,36 | 3,30 | 3,32 | 0,61% | 2.289.231,00 |
| 26.11.2025 | 3,24 | 3,33 | 3,23 | 3,30 | 2,17% | 4.602.157,00 |
| 25.11.2025 | 3,15 | 3,28 | 3,15 | 3,23 | 2,54% | 4.547.859,00 |
| 24.11.2025 | 3,17 | 3,22 | 3,12 | 3,15 | -0,32% | 7.340.110,00 |
| 21.11.2025 | 3,12 | 3,22 | 3,12 | 3,16 | 1,28% | 4.685.849,00 |
| 20.11.2025 | 3,27 | 3,27 | 3,12 | 3,12 | -4,00% | 5.474.974,00 |
| 19.11.2025 | 3,31 | 3,33 | 3,22 | 3,25 | -1,81% | 5.756.654,00 |
| 18.11.2025 | 3,32 | 3,36 | 3,28 | 3,31 | -1,19% | 6.636.300,00 |
| 17.11.2025 | 3,50 | 3,51 | 3,34 | 3,35 | -4,29% | 5.112.315,00 |
| 14.11.2025 | 3,59 | 3,63 | 3,48 | 3,50 | -3,58% | 5.825.435,00 |
| 13.11.2025 | 3,75 | 3,79 | 3,63 | 3,63 | -3,71% | 4.484.044,00 |
| 12.11.2025 | 3,60 | 3,79 | 3,59 | 3,77 | 5,60% | 7.621.144,00 |
| 11.11.2025 | 3,55 | 3,62 | 3,53 | 3,57 | 0,56% | 10.011.194,00 |
| 10.11.2025 | 3,75 | 3,76 | 3,54 | 3,55 | -5,33% | 11.370.541,00 |
| 07.11.2025 | 3,70 | 3,78 | 3,65 | 3,75 | 0,81% | 5.656.352,00 |
| 06.11.2025 | 3,90 | 4,16 | 3,68 | 3,72 | -1,59% | 9.301.710,00 |
| 05.11.2025 | 3,81 | 3,84 | 3,72 | 3,78 | -1,31% | 10.422.746,00 |
| 04.11.2025 | 3,85 | 3,91 | 3,80 | 3,83 | -1,79% | 6.650.839,00 |
| 03.11.2025 | 3,94 | 3,96 | 3,88 | 3,90 | -1,76% | 5.414.259,00 |
| 31.10.2025 | 3,90 | 3,99 | 3,84 | 3,97 | 1,02% | 5.610.485,00 |
| 30.10.2025 | 3,91 | 3,99 | 3,84 | 3,93 | -0,51% | 4.596.967,00 |
| 29.10.2025 | 4,01 | 4,06 | 3,93 | 3,95 | -1,74% | 5.195.372,00 |
| 28.10.2025 | 4,09 | 4,09 | 4,00 | 4,02 | -1,95% | 3.754.797,00 |
| 27.10.2025 | 4,14 | 4,18 | 4,07 | 4,10 | -0,97% | 3.828.482,00 |
| 24.10.2025 | 4,18 | 4,18 | 4,10 | 4,14 | 0,49% | 3.916.656,00 |
| 23.10.2025 | 4,19 | 4,25 | 4,11 | 4,12 | -0,96% | 3.714.199,00 |
| 22.10.2025 | 4,12 | 4,21 | 4,10 | 4,16 | 0,48% | 4.191.462,00 |
| 21.10.2025 | 4,12 | 4,22 | 4,10 | 4,14 | 0,24% | 5.955.793,00 |
| 20.10.2025 | 4,33 | 4,34 | 4,12 | 4,13 | -4,84% | 5.180.258,00 |
| 17.10.2025 | 4,15 | 4,34 | 4,12 | 4,34 | 4,58% | 4.192.686,00 |
| 16.10.2025 | 4,31 | 4,31 | 4,13 | 4,15 | -2,12% | 5.671.436,00 |
| 15.10.2025 | 4,37 | 4,43 | 4,23 | 4,24 | -1,62% | 4.219.713,00 |
| 14.10.2025 | 4,25 | 4,38 | 4,23 | 4,31 | -0,46% | 4.505.592,00 |
| 13.10.2025 | 4,25 | 4,38 | 4,25 | 4,33 | 3,34% | 7.181.301,00 |
| 10.10.2025 | 4,46 | 4,47 | 4,15 | 4,19 | -5,84% | 9.614.145,00 |
| 09.10.2025 | 4,30 | 4,46 | 4,22 | 4,45 | 3,25% | 8.667.600,00 |
| 08.10.2025 | 4,06 | 4,33 | 4,06 | 4,31 | 6,16% | 7.890.695,00 |
| 07.10.2025 | 4,05 | 4,12 | 4,02 | 4,06 | 0,74% | 6.082.532,00 |
| 06.10.2025 | 4,03 | 4,06 | 3,94 | 4,03 | 0,62% | 6.817.208,00 |
| 03.10.2025 | 3,96 | 4,03 | 3,95 | 4,01 | 1,65% | 574.920,00 |
| 02.10.2025 | 3,95 | 4,00 | 3,89 | 3,94 | -0,76% | 4.900.789,00 |
| 01.10.2025 | 4,03 | 4,06 | 3,91 | 3,97 | -1,73% | 6.512.351,00 |
| 30.09.2025 | 4,11 | 4,17 | 4,00 | 4,04 | 0,75% | 7.025.443,00 |
| 29.09.2025 | 4,03 | 4,04 | 3,97 | 4,01 | 0,00% | 3.881.146,00 |
| 26.09.2025 | 3,92 | 4,02 | 3,91 | 4,01 | 2,04% | 4.541.708,00 |
| 25.09.2025 | 3,93 | 3,95 | 3,90 | 3,93 | -0,76% | 5.045.362,00 |
| 24.09.2025 | 4,01 | 4,04 | 3,95 | 3,96 | -1,00% | 4.396.522,00 |
| 23.09.2025 | 4,10 | 4,11 | 3,98 | 4,00 | -0,74% | 6.113.462,00 |
| 22.09.2025 | 4,06 | 4,13 | 4,02 | 4,03 | -1,95% | 5.844.244,00 |
| 19.09.2025 | 4,26 | 4,27 | 4,10 | 4,11 | -3,75% | 9.897.388,00 |
| 18.09.2025 | 4,30 | 4,36 | 4,26 | 4,27 | -1,16% | 5.208.994,00 |
| 17.09.2025 | 4,22 | 4,56 | 4,22 | 4,32 | 2,61% | 11.844.641,00 |
| 16.09.2025 | 4,20 | 4,22 | 4,11 | 4,21 | 1,20% | 4.985.487,00 |
| 15.09.2025 | 4,11 | 4,24 | 4,08 | 4,16 | 1,71% | 5.498.453,00 |
| 12.09.2025 | 4,10 | 4,16 | 4,06 | 4,09 | -0,97% | 4.370.282,00 |
| 11.09.2025 | 4,02 | 4,16 | 4,02 | 4,13 | 2,74% | 6.263.713,00 |
| 10.09.2025 | 4,13 | 4,19 | 4,02 | 4,02 | -5,41% | 6.247.717,00 |
| 09.09.2025 | 4,27 | 4,33 | 4,23 | 4,25 | -1,62% | 4.714.475,00 |
| 08.09.2025 | 4,37 | 4,37 | 4,24 | 4,32 | -1,14% | 8.122.324,00 |
| 05.09.2025 | 4,40 | 4,53 | 4,34 | 4,37 | -0,23% | 10.476.606,00 |
| 04.09.2025 | 4,39 | 4,40 | 4,27 | 4,38 | 1,15% | 8.020.748,00 |
| 03.09.2025 | 4,32 | 4,38 | 4,27 | 4,33 | -0,23% | 8.093.106,00 |
| 02.09.2025 | 4,21 | 4,35 | 4,17 | 4,34 | 1,40% | 10.391.446,00 |
| 29.08.2025 | 4,35 | 4,39 | 4,24 | 4,28 | -1,15% | 12.848.702,00 |
| 28.08.2025 | 4,19 | 4,35 | 4,11 | 4,33 | 3,10% | 15.079.129,00 |
| 27.08.2025 | 3,87 | 4,23 | 3,85 | 4,20 | 13,82% | 31.740.767,00 |
| 26.08.2025 | 3,85 | 3,86 | 3,67 | 3,69 | -3,15% | 13.967.568,00 |
| 25.08.2025 | 4,01 | 4,03 | 3,80 | 3,81 | -3,05% | 15.898.237,00 |
| 22.08.2025 | 3,84 | 4,03 | 3,82 | 3,93 | 3,15% | 20.608.832,00 |
| 21.08.2025 | 3,80 | 3,96 | 3,75 | 3,81 | -21,60% | 44.579.174,00 |
| 20.08.2025 | 4,87 | 4,94 | 4,78 | 4,86 | -0,61% | 18.995.339,00 |
| 19.08.2025 | 5,01 | 5,03 | 4,88 | 4,89 | -1,81% | 7.935.278,00 |
| 18.08.2025 | 4,97 | 5,03 | 4,90 | 4,98 | 1,22% | 8.457.350,00 |
| 15.08.2025 | 5,04 | 5,08 | 4,90 | 4,92 | -1,40% | 5.335.303,00 |
| 14.08.2025 | 4,95 | 5,03 | 4,84 | 4,99 | -1,58% | 5.583.732,00 |
| 13.08.2025 | 4,86 | 5,07 | 4,83 | 5,07 | 4,54% | 5.998.519,00 |
| 12.08.2025 | 4,74 | 4,90 | 4,72 | 4,85 | 2,75% | 4.391.896,00 |
| 11.08.2025 | 4,75 | 4,78 | 4,67 | 4,72 | -0,42% | 4.714.166,00 |
| 08.08.2025 | 4,78 | 4,83 | 4,73 | 4,74 | -1,25% | 4.554.993,00 |
| 07.08.2025 | 4,94 | 4,94 | 4,77 | 4,80 | -2,04% | 4.204.301,00 |
| 06.08.2025 | 4,81 | 4,98 | 4,80 | 4,90 | 2,73% | 8.104.666,00 |
| 05.08.2025 | 4,78 | 4,80 | 4,71 | 4,77 | 0,21% | 4.907.054,00 |
| 04.08.2025 | 4,74 | 4,76 | 4,70 | 4,76 | 0,63% | 4.821.159,00 |
| 01.08.2025 | 4,77 | 4,82 | 4,66 | 4,73 | -2,47% | 6.689.422,00 |
| 31.07.2025 | 4,94 | 4,97 | 4,83 | 4,85 | -2,81% | 6.186.622,00 |
| 30.07.2025 | 5,14 | 5,15 | 4,94 | 4,99 | -1,96% | 4.594.529,00 |
| 29.07.2025 | 5,13 | 5,14 | 5,01 | 5,09 | -1,17% | 4.744.734,00 |
| 28.07.2025 | 5,10 | 5,18 | 5,04 | 5,15 | 0,59% | 6.135.274,00 |
| 25.07.2025 | 4,99 | 5,12 | 4,95 | 5,12 | 3,43% | 6.677.203,00 |
| 24.07.2025 | 5,08 | 5,08 | 4,89 | 4,95 | -2,75% | 6.258.531,00 |