92,950€
0,46%
Echtzeit-Aktienkurs REMY COINTREAU EO 1,60
Bid:
Ask:
Aktienkurse zur REMY COINTREAU EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 93,10 | 93,88 | 92,38 | 92,85 | 0,35% | 91,00 |
| 17.04.2024 | 89,70 | 92,93 | 89,35 | 92,53 | 2,81% | 35,00 |
| 16.04.2024 | 88,60 | 91,15 | 88,15 | 90,00 | 1,21% | 328,00 |
| 15.04.2024 | 90,70 | 91,00 | 88,83 | 88,93 | -1,28% | 159,00 |
| 12.04.2024 | 92,60 | 92,95 | 89,68 | 90,08 | -2,60% | 168,00 |
| 11.04.2024 | 93,33 | 94,13 | 91,90 | 92,48 | -0,78% | 111,00 |
| 10.04.2024 | 93,80 | 95,28 | 92,58 | 93,20 | -0,35% | 150,00 |
| 09.04.2024 | 93,35 | 94,93 | 92,08 | 93,53 | 0,11% | 399,00 |
| 08.04.2024 | 88,60 | 93,80 | 87,40 | 93,43 | 5,48% | 1.140,00 |
| 05.04.2024 | 89,60 | 90,13 | 88,20 | 88,58 | -0,95% | 544,00 |
| 04.04.2024 | 91,35 | 91,35 | 89,33 | 89,43 | -1,97% | 520,00 |
| 03.04.2024 | 92,55 | 92,93 | 91,03 | 91,23 | -1,83% | 31,00 |
| 02.04.2024 | 93,48 | 94,48 | 92,05 | 92,93 | -0,70% | 191,00 |
| 28.03.2024 | 93,33 | 95,70 | 92,42 | 93,58 | 0,24% | 58,00 |
| 27.03.2024 | 92,05 | 93,40 | 90,65 | 93,36 | 1,52% | 102,00 |
| 26.03.2024 | 90,33 | 92,30 | 89,28 | 91,96 | 2,02% | 170,00 |
| 25.03.2024 | 92,40 | 92,40 | 90,06 | 90,14 | -2,46% | 30,00 |
| 22.03.2024 | 91,45 | 93,01 | 90,82 | 92,41 | 0,84% | 97,00 |
| 21.03.2024 | 92,02 | 94,79 | 91,60 | 91,64 | 0,39% | 160,00 |
| 20.03.2024 | 90,45 | 91,32 | 88,91 | 91,28 | 0,75% | 660,00 |
| 19.03.2024 | 91,65 | 91,99 | 90,00 | 90,60 | -1,31% | 84,00 |
| 18.03.2024 | 92,91 | 93,47 | 91,03 | 91,80 | -1,12% | 101,00 |
| 15.03.2024 | 93,38 | 93,69 | 92,13 | 92,84 | -0,67% | 103,00 |
| 14.03.2024 | 93,49 | 96,23 | 93,13 | 93,47 | 0,05% | 147,00 |
| 13.03.2024 | 93,65 | 94,20 | 92,78 | 93,42 | -0,32% | 55,00 |
| 12.03.2024 | 94,73 | 95,13 | 93,21 | 93,72 | -0,74% | 1,00 |
| 11.03.2024 | 93,30 | 94,44 | 92,98 | 94,42 | 1,17% | 93,00 |
| 08.03.2024 | 94,47 | 94,91 | 93,23 | 93,33 | -1,22% | 853,00 |
| 07.03.2024 | 95,79 | 95,79 | 93,85 | 94,48 | -1,64% | 27,00 |
| 06.03.2024 | 95,39 | 96,72 | 95,12 | 96,06 | 0,96% | 325,00 |
| 05.03.2024 | 97,00 | 97,21 | 94,53 | 95,15 | -2,16% | 110,00 |
| 04.03.2024 | 98,71 | 98,73 | 96,47 | 97,25 | -1,55% | 127,00 |
| 01.03.2024 | 98,63 | 98,88 | 96,91 | 98,78 | 0,41% | 75,00 |
| 29.02.2024 | 98,73 | 99,79 | 97,72 | 98,38 | -0,22% | 32,00 |
| 28.02.2024 | 98,51 | 100,05 | 98,08 | 98,60 | -0,02% | 232,00 |
| 27.02.2024 | 96,43 | 99,83 | 95,53 | 98,62 | 2,09% | 619,00 |
| 26.02.2024 | 99,65 | 99,84 | 96,46 | 96,60 | -3,26% | 104,00 |
| 23.02.2024 | 101,33 | 102,00 | 99,38 | 99,86 | -1,52% | 43,00 |
| 22.02.2024 | 99,67 | 101,68 | 98,54 | 101,40 | 2,28% | 124,00 |
| 21.02.2024 | 98,67 | 101,60 | 98,53 | 99,14 | 0,65% | 51,00 |
| 20.02.2024 | 99,17 | 99,64 | 97,56 | 98,50 | -0,83% | 126,00 |
| 19.02.2024 | 98,65 | 99,94 | 97,43 | 99,32 | 0,75% | 129,00 |
| 16.02.2024 | 98,27 | 99,76 | 97,35 | 98,58 | 0,49% | 370,00 |
| 15.02.2024 | 97,87 | 101,73 | 97,24 | 98,10 | 0,35% | 307,00 |
| 14.02.2024 | 98,83 | 98,93 | 96,62 | 97,76 | -0,87% | 53,00 |
| 13.02.2024 | 98,95 | 100,15 | 97,50 | 98,62 | -0,40% | 293,00 |
| 12.02.2024 | 99,12 | 100,25 | 98,14 | 99,02 | 0,06% | 239,00 |
| 09.02.2024 | 99,71 | 99,88 | 97,70 | 98,96 | -0,80% | 610,00 |
| 08.02.2024 | 98,67 | 100,55 | 98,35 | 99,76 | 1,18% | 207,00 |
| 07.02.2024 | 99,55 | 99,84 | 98,19 | 98,60 | -1,00% | 36,00 |
| 06.02.2024 | 97,90 | 100,30 | 97,77 | 99,60 | 1,76% | 177,00 |
| 05.02.2024 | 95,43 | 98,49 | 95,39 | 97,88 | 2,36% | 687,00 |
| 02.02.2024 | 95,45 | 97,45 | 95,07 | 95,62 | 0,31% | 1,00 |
| 01.02.2024 | 93,75 | 95,38 | 93,55 | 95,32 | 1,43% | 324,00 |
| 31.01.2024 | 96,37 | 96,72 | 92,12 | 93,98 | -2,69% | 745,00 |
| 30.01.2024 | 97,65 | 97,88 | 93,66 | 96,58 | -1,19% | 1.130,00 |
| 29.01.2024 | 101,48 | 101,58 | 96,57 | 97,74 | -4,11% | 739,00 |
| 26.01.2024 | 89,19 | 103,68 | 89,19 | 101,93 | 13,88% | 3.642,00 |
| 25.01.2024 | 88,75 | 90,50 | 86,99 | 89,50 | 1,50% | 665,00 |
| 24.01.2024 | 89,77 | 90,71 | 87,58 | 88,18 | -1,30% | 343,00 |
| 23.01.2024 | 88,69 | 89,88 | 87,25 | 89,34 | 0,99% | 155,00 |
| 22.01.2024 | 90,23 | 90,94 | 87,96 | 88,46 | -1,84% | 486,00 |
| 19.01.2024 | 90,61 | 91,44 | 88,40 | 90,12 | -0,62% | 859,00 |
| 18.01.2024 | 92,65 | 92,87 | 89,81 | 90,68 | -1,97% | 1.850,00 |
| 17.01.2024 | 91,75 | 92,81 | 90,75 | 92,50 | -0,28% | 981,00 |
| 16.01.2024 | 92,87 | 94,08 | 91,39 | 92,76 | -0,60% | 1.013,00 |
| 15.01.2024 | 95,03 | 95,15 | 91,93 | 93,32 | -1,62% | 1.296,00 |
| 12.01.2024 | 97,84 | 97,89 | 93,29 | 94,86 | -3,09% | 704,00 |
| 11.01.2024 | 96,54 | 97,92 | 94,94 | 97,88 | 2,11% | 585,00 |
| 10.01.2024 | 96,11 | 98,83 | 95,26 | 95,86 | -0,54% | 249,00 |
| 09.01.2024 | 98,67 | 98,67 | 94,41 | 96,38 | -2,43% | 947,00 |
| 08.01.2024 | 98,15 | 99,36 | 94,78 | 98,78 | 2,11% | 1.764,00 |
| 05.01.2024 | 108,30 | 108,40 | 92,68 | 96,74 | -10,90% | 3.641,00 |
| 04.01.2024 | 109,10 | 110,65 | 108,30 | 108,58 | -0,37% | 18,00 |
| 03.01.2024 | 111,60 | 112,18 | 108,43 | 108,98 | -2,37% | 69,00 |
| 02.01.2024 | 115,20 | 115,30 | 109,25 | 111,63 | -3,15% | 122,00 |
| 29.12.2023 | 114,70 | 115,88 | 114,53 | 115,25 | 0,68% | 9,00 |
| 28.12.2023 | 115,25 | 115,55 | 114,33 | 114,48 | -0,39% | 14,00 |
| 27.12.2023 | 114,95 | 115,73 | 114,08 | 114,93 | 0,26% | 6,00 |
| 22.12.2023 | 113,88 | 115,80 | 113,73 | 114,63 | 0,15% | 198,00 |
| 21.12.2023 | 114,40 | 114,93 | 113,33 | 114,45 | 0,37% | 155,00 |
| 20.12.2023 | 112,93 | 116,28 | 112,85 | 114,03 | 0,93% | 10,00 |
| 19.12.2023 | 113,70 | 114,50 | 112,53 | 112,98 | -0,62% | 210,00 |
| 18.12.2023 | 114,45 | 114,93 | 112,55 | 113,68 | -0,35% | 25,00 |
| 15.12.2023 | 108,25 | 115,73 | 108,25 | 114,08 | 4,25% | 301,00 |
| 14.12.2023 | 104,65 | 110,45 | 104,35 | 109,43 | 4,94% | 259,00 |
| 13.12.2023 | 103,70 | 104,33 | 102,25 | 104,28 | 0,68% | 108,00 |
| 12.12.2023 | 105,15 | 105,28 | 103,13 | 103,58 | -1,43% | 279,00 |
| 11.12.2023 | 107,10 | 107,15 | 104,68 | 105,08 | -2,01% | 23,00 |
| 08.12.2023 | 104,60 | 108,20 | 104,43 | 107,23 | 2,53% | 181,00 |
| 07.12.2023 | 105,70 | 106,43 | 103,53 | 104,58 | -1,23% | 87,00 |
| 06.12.2023 | 107,95 | 107,95 | 104,08 | 105,88 | -1,72% | 823,00 |
| 05.12.2023 | 107,85 | 108,40 | 106,48 | 107,73 | -0,60% | 29,00 |
| 04.12.2023 | 107,45 | 108,68 | 106,70 | 108,38 | 0,70% | 149,00 |
| 01.12.2023 | 109,70 | 110,05 | 106,23 | 107,63 | -1,78% | 490,00 |
| 30.11.2023 | 105,98 | 116,50 | 105,35 | 109,58 | 0,94% | 894,00 |
| 29.11.2023 | 110,00 | 111,65 | 108,38 | 108,55 | -1,25% | 59,00 |
| 28.11.2023 | 112,68 | 112,68 | 108,78 | 109,93 | -2,40% | 131,00 |
| 27.11.2023 | 113,33 | 113,55 | 112,38 | 112,63 | -0,81% | 89,00 |
| 24.11.2023 | 113,45 | 113,85 | 112,05 | 113,55 | -0,02% | 138,00 |