10,715€
0,60%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,66 | 10,79 | 10,65 | 10,73 | 0,69% | 800,00 |
| 25.04.2024 | 10,91 | 10,95 | 10,58 | 10,65 | -2,70% | 152,00 |
| 24.04.2024 | 10,94 | 11,03 | 10,81 | 10,95 | -0,06% | 1.218,00 |
| 23.04.2024 | 10,58 | 11,03 | 10,51 | 10,95 | 3,21% | 3.228,00 |
| 22.04.2024 | 10,48 | 10,72 | 10,34 | 10,61 | 1,47% | 5.600,00 |
| 19.04.2024 | 10,31 | 10,47 | 10,22 | 10,46 | 0,89% | 822,00 |
| 18.04.2024 | 10,03 | 10,43 | 9,96 | 10,37 | 4,00% | 555,00 |
| 17.04.2024 | 10,21 | 10,28 | 9,95 | 9,97 | -2,48% | 9.692,00 |
| 16.04.2024 | 9,88 | 10,28 | 9,50 | 10,22 | 3,69% | 1.211,00 |
| 15.04.2024 | 9,89 | 10,19 | 9,82 | 9,86 | -0,35% | 4.052,00 |
| 12.04.2024 | 10,32 | 10,39 | 9,80 | 9,89 | -3,99% | 3.204,00 |
| 11.04.2024 | 10,38 | 10,41 | 10,20 | 10,30 | -0,58% | 270,00 |
| 10.04.2024 | 10,44 | 10,53 | 10,26 | 10,36 | -0,56% | 574,00 |
| 09.04.2024 | 10,27 | 10,43 | 10,18 | 10,42 | 1,44% | 1.000,00 |
| 08.04.2024 | 10,17 | 10,38 | 10,16 | 10,27 | 0,80% | 1.025,00 |
| 05.04.2024 | 10,24 | 10,30 | 10,10 | 10,19 | -0,29% | 788,00 |
| 04.04.2024 | 10,05 | 10,46 | 10,00 | 10,22 | 1,47% | 6.450,00 |
| 03.04.2024 | 10,77 | 10,78 | 10,02 | 10,07 | -6,61% | 2.291,00 |
| 02.04.2024 | 11,08 | 11,15 | 10,60 | 10,79 | -2,66% | 1.345,00 |
| 28.03.2024 | 10,94 | 11,10 | 10,84 | 11,08 | 1,38% | 1.133,00 |
| 27.03.2024 | 10,79 | 10,94 | 10,75 | 10,93 | 1,66% | 180,00 |
| 26.03.2024 | 10,68 | 10,88 | 10,47 | 10,75 | 0,69% | 6.344,00 |
| 25.03.2024 | 10,89 | 10,96 | 10,68 | 10,68 | -2,02% | 1.629,00 |
| 22.03.2024 | 11,00 | 11,06 | 10,83 | 10,90 | -0,87% | 645,00 |
| 21.03.2024 | 11,03 | 11,18 | 10,83 | 11,00 | -0,30% | 6.498,00 |
| 20.03.2024 | 11,01 | 11,13 | 10,95 | 11,03 | 0,48% | 451,00 |
| 19.03.2024 | 11,12 | 11,19 | 10,90 | 10,98 | -1,30% | 3.384,00 |
| 18.03.2024 | 11,29 | 11,51 | 11,12 | 11,12 | -1,77% | 1.926,00 |
| 15.03.2024 | 11,33 | 11,43 | 11,19 | 11,32 | 0,37% | 88,00 |
| 14.03.2024 | 11,54 | 11,65 | 11,25 | 11,28 | -2,13% | 2.276,00 |
| 13.03.2024 | 11,53 | 11,69 | 11,37 | 11,52 | -0,12% | 991,00 |
| 12.03.2024 | 11,61 | 11,70 | 11,42 | 11,54 | -0,71% | 96,00 |
| 11.03.2024 | 11,62 | 11,68 | 11,52 | 11,62 | -0,22% | 6.653,00 |
| 08.03.2024 | 11,57 | 11,85 | 11,45 | 11,65 | 0,49% | 2.550,00 |
| 07.03.2024 | 11,68 | 11,80 | 11,54 | 11,59 | -0,76% | 642,00 |
| 06.03.2024 | 11,59 | 11,79 | 11,53 | 11,68 | 0,67% | 1.976,00 |
| 05.03.2024 | 11,47 | 11,81 | 11,37 | 11,60 | 1,10% | 423,00 |
| 04.03.2024 | 11,64 | 11,80 | 11,46 | 11,47 | -1,75% | 659,00 |
| 01.03.2024 | 11,63 | 11,70 | 11,35 | 11,68 | 0,52% | 487,00 |
| 29.02.2024 | 11,90 | 11,98 | 11,58 | 11,62 | -2,44% | 458,00 |
| 28.02.2024 | 12,20 | 12,29 | 11,86 | 11,91 | -2,72% | 3.279,00 |
| 27.02.2024 | 12,12 | 12,26 | 12,00 | 12,24 | 0,72% | 8.973,00 |
| 26.02.2024 | 12,09 | 12,25 | 11,97 | 12,15 | 0,50% | 3.015,00 |
| 23.02.2024 | 11,99 | 12,16 | 11,88 | 12,09 | 0,93% | 3.319,00 |
| 22.02.2024 | 11,69 | 12,15 | 11,53 | 11,98 | 2,68% | 11.166,00 |
| 21.02.2024 | 11,25 | 11,76 | 11,18 | 11,67 | 3,69% | 19.975,00 |
| 20.02.2024 | 11,02 | 11,29 | 10,70 | 11,25 | 1,92% | 4.600,00 |
| 19.02.2024 | 11,04 | 11,06 | 10,97 | 11,04 | 0,00% | 670,00 |
| 16.02.2024 | 11,10 | 11,19 | 10,91 | 11,04 | -0,46% | 5.072,00 |
| 15.02.2024 | 10,84 | 11,12 | 10,80 | 11,09 | 2,52% | 3.819,00 |
| 14.02.2024 | 10,62 | 10,85 | 10,58 | 10,82 | 1,74% | 150,00 |
| 13.02.2024 | 10,98 | 10,98 | 10,63 | 10,63 | -3,37% | 259,00 |
| 12.02.2024 | 10,77 | 11,05 | 10,67 | 11,00 | 2,29% | 4.191,00 |
| 09.02.2024 | 11,05 | 11,16 | 10,63 | 10,76 | -1,93% | 1.760,00 |
| 08.02.2024 | 11,33 | 11,90 | 10,73 | 10,97 | -3,09% | 21.269,00 |
| 07.02.2024 | 11,46 | 11,68 | 11,15 | 11,32 | -0,82% | 531,00 |
| 06.02.2024 | 11,37 | 11,49 | 11,30 | 11,41 | 0,22% | 400,00 |
| 05.02.2024 | 11,20 | 11,61 | 11,14 | 11,39 | 1,40% | 5.296,00 |
| 02.02.2024 | 11,26 | 11,30 | 11,06 | 11,23 | -0,20% | 1.318,00 |
| 01.02.2024 | 11,19 | 11,43 | 11,10 | 11,25 | 0,54% | 656,00 |
| 31.01.2024 | 11,34 | 11,42 | 11,17 | 11,19 | -1,13% | 3.339,00 |
| 30.01.2024 | 11,41 | 11,41 | 11,25 | 11,32 | -0,82% | 1.520,00 |
| 29.01.2024 | 11,19 | 11,43 | 11,14 | 11,42 | 1,78% | 688,00 |
| 26.01.2024 | 11,07 | 11,33 | 11,01 | 11,22 | 1,10% | 250,00 |
| 25.01.2024 | 11,03 | 11,21 | 10,95 | 11,09 | 0,56% | 935,00 |
| 24.01.2024 | 11,33 | 11,45 | 11,03 | 11,03 | -2,84% | 9.418,00 |
| 23.01.2024 | 11,31 | 11,57 | 11,27 | 11,35 | 0,25% | 3.580,00 |
| 22.01.2024 | 11,05 | 11,34 | 11,00 | 11,33 | 2,02% | 2.136,00 |
| 19.01.2024 | 11,11 | 11,16 | 10,99 | 11,10 | -0,07% | 1.696,00 |
| 18.01.2024 | 11,03 | 11,21 | 10,90 | 11,11 | 0,27% | 785,00 |
| 17.01.2024 | 11,06 | 11,13 | 10,93 | 11,08 | 0,16% | 239,00 |
| 16.01.2024 | 11,17 | 11,23 | 10,98 | 11,06 | -0,98% | 240,00 |
| 15.01.2024 | 11,23 | 11,23 | 11,09 | 11,17 | -0,34% | 104,00 |
| 12.01.2024 | 11,16 | 11,39 | 11,10 | 11,21 | 0,36% | 4,00 |
| 11.01.2024 | 11,13 | 11,23 | 10,93 | 11,17 | 0,42% | 841,00 |
| 10.01.2024 | 10,80 | 11,16 | 10,80 | 11,12 | 0,66% | 6.600,00 |
| 09.01.2024 | 10,91 | 11,10 | 10,82 | 11,05 | 1,09% | 390,00 |
| 08.01.2024 | 10,55 | 10,93 | 10,48 | 10,93 | 3,66% | 2.472,00 |
| 05.01.2024 | 10,56 | 10,63 | 10,42 | 10,55 | -0,01% | 135,00 |
| 04.01.2024 | 10,58 | 10,63 | 10,45 | 10,55 | -0,26% | 857,00 |
| 03.01.2024 | 11,14 | 11,17 | 10,56 | 10,57 | -5,24% | 2.260,00 |
| 02.01.2024 | 11,01 | 11,33 | 11,01 | 11,16 | -1,50% | 8.398,00 |
| 29.12.2023 | 11,32 | 11,39 | 11,25 | 11,33 | 0,11% | 871,00 |
| 28.12.2023 | 11,19 | 11,35 | 11,10 | 11,32 | 1,14% | 4.016,00 |
| 27.12.2023 | 11,23 | 11,30 | 11,13 | 11,19 | -0,94% | 2.514,00 |
| 22.12.2023 | 11,31 | 11,36 | 11,18 | 11,29 | -0,50% | 2.937,00 |
| 21.12.2023 | 11,25 | 11,43 | 11,19 | 11,35 | 0,79% | 361,00 |
| 20.12.2023 | 11,56 | 11,56 | 11,24 | 11,26 | -2,24% | 3.671,00 |
| 19.12.2023 | 11,50 | 11,64 | 11,33 | 11,52 | 0,17% | 2.842,00 |
| 18.12.2023 | 11,40 | 11,60 | 11,25 | 11,50 | 0,03% | 1.972,00 |
| 15.12.2023 | 11,51 | 11,64 | 11,40 | 11,50 | -0,22% | 2.501,00 |
| 14.12.2023 | 11,22 | 11,59 | 11,00 | 11,52 | 2,72% | 45.072,00 |
| 13.12.2023 | 11,05 | 11,24 | 10,94 | 11,22 | 1,91% | 4.093,00 |
| 12.12.2023 | 10,93 | 11,09 | 10,75 | 11,01 | 0,70% | 7.990,00 |
| 11.12.2023 | 10,79 | 10,98 | 10,72 | 10,93 | 1,13% | 4.592,00 |
| 08.12.2023 | 10,82 | 10,96 | 10,74 | 10,81 | 0,06% | 893,00 |
| 07.12.2023 | 10,72 | 10,82 | 10,65 | 10,80 | 0,77% | 619,00 |
| 06.12.2023 | 10,68 | 10,97 | 10,58 | 10,72 | 0,41% | 1.888,00 |
| 05.12.2023 | 10,93 | 10,95 | 10,66 | 10,68 | -2,44% | 138,00 |
| 04.12.2023 | 10,64 | 10,96 | 10,56 | 10,94 | 3,00% | 2.277,00 |