93,540€
0,29%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 93,27 | 95,70 | 92,42 | 93,54 | 0,29% | - |
27.03.2024 | 91,97 | 93,38 | 90,62 | 93,27 | 1,41% | - |
26.03.2024 | 90,17 | 92,02 | 89,26 | 91,97 | 2,00% | - |
25.03.2024 | 92,41 | 92,41 | 90,13 | 90,17 | -2,42% | - |
22.03.2024 | 91,70 | 93,03 | 90,81 | 92,41 | 0,77% | - |
21.03.2024 | 91,43 | 95,10 | 91,32 | 91,70 | 0,66% | 50,00 |
20.03.2024 | 90,56 | 91,21 | 88,77 | 91,10 | 0,60% | - |
19.03.2024 | 91,73 | 92,02 | 89,99 | 90,56 | -1,28% | 21,00 |
18.03.2024 | 92,87 | 93,49 | 91,01 | 91,73 | -1,11% | - |
15.03.2024 | 93,43 | 93,81 | 92,11 | 92,76 | -0,72% | 15,00 |
14.03.2024 | 93,44 | 96,23 | 93,23 | 93,43 | -0,01% | - |
13.03.2024 | 93,57 | 94,21 | 92,76 | 93,44 | -0,26% | 10,00 |
12.03.2024 | 94,38 | 95,15 | 93,18 | 93,68 | -0,74% | - |
11.03.2024 | 93,32 | 94,44 | 93,05 | 94,38 | 1,02% | 30,00 |
08.03.2024 | 94,46 | 94,95 | 93,20 | 93,43 | -1,09% | - |
07.03.2024 | 96,13 | 96,13 | 93,83 | 94,46 | -1,85% | - |
06.03.2024 | 95,22 | 96,75 | 95,12 | 96,24 | 0,95% | - |
05.03.2024 | 96,91 | 97,22 | 94,63 | 95,33 | -1,87% | 11,00 |
04.03.2024 | 98,73 | 98,85 | 96,45 | 97,15 | -1,48% | - |
01.03.2024 | 98,27 | 98,91 | 96,88 | 98,61 | 0,35% | - |
29.02.2024 | 98,65 | 99,79 | 97,71 | 98,27 | -0,26% | - |
28.02.2024 | 98,64 | 100,08 | 98,05 | 98,53 | -0,23% | - |
27.02.2024 | 96,60 | 99,84 | 95,52 | 98,76 | 2,24% | - |
26.02.2024 | 99,82 | 99,83 | 96,51 | 96,60 | -3,46% | - |
23.02.2024 | 101,40 | 102,20 | 99,36 | 100,06 | -1,32% | 50,00 |
22.02.2024 | 99,12 | 101,73 | 98,53 | 101,40 | 2,18% | - |
21.02.2024 | 98,47 | 101,63 | 98,47 | 99,24 | 0,78% | - |
20.02.2024 | 99,34 | 99,66 | 97,54 | 98,47 | -0,88% | - |
19.02.2024 | 98,70 | 99,97 | 97,42 | 99,34 | 0,65% | 40,00 |
16.02.2024 | 97,97 | 99,76 | 97,33 | 98,70 | 0,62% | 2,00 |
15.02.2024 | 97,58 | 101,83 | 97,20 | 98,09 | 0,40% | - |
14.02.2024 | 98,51 | 98,74 | 96,62 | 97,70 | -0,82% | - |
13.02.2024 | 98,93 | 100,18 | 97,52 | 98,51 | -0,30% | - |
12.02.2024 | 98,75 | 100,28 | 98,13 | 98,81 | 0,29% | - |
09.02.2024 | 99,70 | 99,81 | 97,67 | 98,52 | -1,18% | 5,00 |
08.02.2024 | 98,44 | 100,63 | 98,33 | 99,70 | 1,44% | - |
07.02.2024 | 99,46 | 99,87 | 98,17 | 98,28 | -1,19% | 4,00 |
06.02.2024 | 97,84 | 100,33 | 97,60 | 99,46 | 1,78% | 7,00 |
05.02.2024 | 95,49 | 98,57 | 95,15 | 97,72 | 2,27% | 36,00 |
02.02.2024 | 95,16 | 97,46 | 95,16 | 95,55 | -0,06% | 25,00 |
01.02.2024 | 94,06 | 95,61 | 93,57 | 95,61 | 1,68% | 4,00 |
31.01.2024 | 96,57 | 96,57 | 92,10 | 94,03 | -2,69% | 45,00 |
30.01.2024 | 97,64 | 97,76 | 93,65 | 96,63 | -1,03% | 22,00 |
29.01.2024 | 101,50 | 101,60 | 96,60 | 97,64 | -4,04% | 107,00 |
26.01.2024 | 90,85 | 103,68 | 89,51 | 101,75 | 12,00% | 167,00 |
25.01.2024 | 87,92 | 91,10 | 86,97 | 90,85 | 3,20% | 57,00 |
24.01.2024 | 89,26 | 90,74 | 87,82 | 88,03 | -1,50% | 300,00 |
23.01.2024 | 88,38 | 89,91 | 87,23 | 89,37 | 1,12% | 2,00 |
22.01.2024 | 90,57 | 90,97 | 87,95 | 88,38 | -2,07% | - |
19.01.2024 | 90,63 | 91,46 | 88,39 | 90,25 | -0,54% | 106,00 |
18.01.2024 | 92,37 | 92,90 | 89,75 | 90,74 | -1,76% | 25,00 |
17.01.2024 | 92,76 | 92,83 | 90,71 | 92,37 | -0,54% | 20,00 |
16.01.2024 | 92,63 | 94,08 | 91,37 | 92,87 | -0,34% | - |
15.01.2024 | 94,81 | 95,25 | 91,98 | 93,19 | -1,58% | 54,00 |
12.01.2024 | 97,56 | 97,84 | 93,26 | 94,69 | -2,83% | 100,00 |
11.01.2024 | 95,65 | 97,87 | 94,94 | 97,45 | 1,88% | 40,00 |
10.01.2024 | 96,28 | 98,84 | 95,62 | 95,65 | -0,65% | 20,00 |
09.01.2024 | 98,58 | 98,70 | 94,41 | 96,28 | -2,45% | - |
08.01.2024 | 96,64 | 99,35 | 94,78 | 98,70 | 2,13% | 59,00 |
05.01.2024 | 108,53 | 108,53 | 92,66 | 96,64 | -10,95% | 576,00 |
04.01.2024 | 108,90 | 110,65 | 108,30 | 108,53 | -0,34% | - |
03.01.2024 | 111,53 | 112,13 | 108,40 | 108,90 | -2,48% | - |
02.01.2024 | 115,30 | 115,73 | 109,25 | 111,68 | -3,14% | - |
29.12.2023 | 114,33 | 115,88 | 114,33 | 115,30 | 0,85% | - |
28.12.2023 | 115,05 | 115,55 | 114,33 | 114,33 | -0,39% | - |
27.12.2023 | 115,03 | 115,73 | 114,08 | 114,78 | 0,26% | - |
22.12.2023 | 114,40 | 115,80 | 113,83 | 114,48 | 0,07% | - |
21.12.2023 | 114,08 | 114,93 | 113,33 | 114,40 | 0,28% | - |
20.12.2023 | 112,90 | 116,28 | 112,65 | 114,08 | 1,18% | - |
19.12.2023 | 113,50 | 114,50 | 112,53 | 112,75 | -0,55% | - |
18.12.2023 | 114,15 | 114,93 | 112,53 | 113,38 | -0,68% | - |
15.12.2023 | 109,35 | 115,73 | 108,20 | 114,15 | 4,77% | 100,00 |
14.12.2023 | 104,15 | 110,45 | 104,15 | 108,95 | 4,61% | - |
13.12.2023 | 103,23 | 104,25 | 102,25 | 104,15 | 0,75% | - |
12.12.2023 | 104,95 | 105,28 | 103,13 | 103,38 | -1,36% | - |
11.12.2023 | 107,05 | 107,05 | 104,68 | 104,80 | -1,99% | - |
08.12.2023 | 104,40 | 108,20 | 104,38 | 106,93 | 2,54% | - |
07.12.2023 | 105,78 | 106,38 | 103,53 | 104,28 | -1,53% | - |
06.12.2023 | 107,90 | 108,30 | 104,10 | 105,90 | -1,85% | - |
05.12.2023 | 108,40 | 108,40 | 106,48 | 107,90 | -0,35% | - |
04.12.2023 | 107,45 | 108,68 | 106,70 | 108,28 | 0,53% | - |
01.12.2023 | 109,75 | 109,78 | 106,23 | 107,70 | -1,51% | - |
30.11.2023 | 108,95 | 116,50 | 105,35 | 109,35 | 0,60% | 30,00 |
29.11.2023 | 109,95 | 111,65 | 108,38 | 108,70 | -1,14% | - |
28.11.2023 | 112,68 | 112,73 | 108,78 | 109,95 | -2,42% | - |
27.11.2023 | 113,60 | 113,60 | 112,38 | 112,68 | -0,81% | - |
24.11.2023 | 113,65 | 113,85 | 112,05 | 113,60 | -0,04% | - |
23.11.2023 | 114,05 | 114,30 | 112,80 | 113,65 | -0,24% | - |
22.11.2023 | 111,10 | 114,25 | 111,03 | 113,93 | 2,54% | - |
21.11.2023 | 111,65 | 112,00 | 110,68 | 111,10 | -0,49% | - |
20.11.2023 | 112,65 | 113,95 | 111,50 | 111,65 | -1,02% | 2,00 |
17.11.2023 | 108,13 | 113,88 | 108,13 | 112,80 | 4,32% | - |
16.11.2023 | 110,83 | 110,95 | 107,75 | 108,13 | -2,30% | - |
15.11.2023 | 111,55 | 115,08 | 110,55 | 110,68 | -0,78% | 50,00 |
14.11.2023 | 106,68 | 111,80 | 106,38 | 111,55 | 4,47% | - |
13.11.2023 | 108,68 | 109,05 | 105,88 | 106,78 | -2,20% | - |
10.11.2023 | 112,65 | 112,65 | 106,70 | 109,18 | -3,19% | - |
09.11.2023 | 112,03 | 114,55 | 111,53 | 112,78 | 0,78% | - |
08.11.2023 | 111,83 | 112,65 | 109,95 | 111,90 | -0,29% | - |
07.11.2023 | 114,78 | 115,00 | 112,18 | 112,23 | -2,43% | - |