9,958€
2,66%
Echtzeit-Aktienkurs COTY
Bid:
Ask:
Aktienkurse zur COTY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 10,26 | 10,28 | 10,15 | 10,22 | 5,34% | 9.692,00 |
| 16.04.2024 | 9,63 | 9,70 | 9,50 | 9,70 | -1,26% | 1.211,00 |
| 15.04.2024 | 9,83 | 10,19 | 9,82 | 9,82 | 0,24% | 4.052,00 |
| 12.04.2024 | 10,38 | 10,38 | 9,80 | 9,80 | -4,72% | 3.204,00 |
| 11.04.2024 | 10,26 | 10,29 | 10,26 | 10,29 | -0,70% | 270,00 |
| 10.04.2024 | 10,51 | 10,51 | 10,36 | 10,36 | 1,71% | 574,00 |
| 09.04.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -1,30% | 1.000,00 |
| 08.04.2024 | 10,24 | 10,32 | 10,24 | 10,32 | 1,18% | 1.025,00 |
| 05.04.2024 | 10,24 | 10,24 | 10,19 | 10,20 | -0,51% | 788,00 |
| 04.04.2024 | 10,10 | 10,42 | 10,00 | 10,25 | 0,99% | 6.450,00 |
| 03.04.2024 | 10,72 | 10,72 | 10,15 | 10,15 | -6,45% | 2.291,00 |
| 02.04.2024 | 11,15 | 11,15 | 10,85 | 10,85 | -1,09% | 1.345,00 |
| 28.03.2024 | 10,84 | 11,08 | 10,84 | 10,97 | 0,73% | 1.133,00 |
| 27.03.2024 | 10,93 | 10,93 | 10,89 | 10,89 | 1,17% | 180,00 |
| 26.03.2024 | 10,57 | 10,79 | 10,47 | 10,76 | 0,13% | 6.344,00 |
| 25.03.2024 | 10,79 | 10,83 | 10,75 | 10,75 | -1,97% | 1.629,00 |
| 22.03.2024 | 10,95 | 10,97 | 10,85 | 10,97 | -0,40% | 645,00 |
| 21.03.2024 | 10,95 | 11,05 | 10,83 | 11,01 | -0,88% | 6.498,00 |
| 20.03.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,80% | 451,00 |
| 19.03.2024 | 11,03 | 11,16 | 10,93 | 11,02 | -2,48% | 3.384,00 |
| 18.03.2024 | 11,18 | 11,30 | 11,13 | 11,30 | -0,88% | 1.926,00 |
| 15.03.2024 | 11,26 | 11,40 | 11,26 | 11,40 | 1,23% | 88,00 |
| 14.03.2024 | 11,55 | 11,55 | 11,26 | 11,26 | -3,25% | 2.276,00 |
| 13.03.2024 | 11,42 | 11,64 | 11,42 | 11,64 | 1,91% | 991,00 |
| 12.03.2024 | 11,51 | 11,51 | 11,42 | 11,42 | -1,79% | 96,00 |
| 11.03.2024 | 11,54 | 11,63 | 11,54 | 11,63 | 0,26% | 6.653,00 |
| 08.03.2024 | 11,51 | 11,84 | 11,45 | 11,60 | 0,03% | 2.550,00 |
| 07.03.2024 | 11,75 | 11,75 | 11,54 | 11,60 | -0,77% | 642,00 |
| 06.03.2024 | 11,53 | 11,72 | 11,53 | 11,69 | 0,78% | 1.976,00 |
| 05.03.2024 | 11,39 | 11,65 | 11,39 | 11,60 | 0,10% | 423,00 |
| 04.03.2024 | 11,56 | 11,63 | 11,55 | 11,58 | 0,82% | 659,00 |
| 01.03.2024 | 11,70 | 11,70 | 11,35 | 11,49 | -1,54% | 487,00 |
| 29.02.2024 | 11,77 | 11,77 | 11,67 | 11,67 | -2,06% | 458,00 |
| 28.02.2024 | 12,16 | 12,24 | 11,89 | 11,92 | -1,62% | 3.279,00 |
| 27.02.2024 | 12,04 | 12,13 | 12,00 | 12,11 | -0,39% | 8.973,00 |
| 26.02.2024 | 12,16 | 12,22 | 11,99 | 12,16 | 0,33% | 3.015,00 |
| 23.02.2024 | 11,91 | 12,12 | 11,91 | 12,12 | 1,71% | 3.319,00 |
| 22.02.2024 | 11,53 | 12,12 | 11,53 | 11,92 | 2,65% | 11.166,00 |
| 21.02.2024 | 11,18 | 11,71 | 11,18 | 11,61 | 3,13% | 19.975,00 |
| 20.02.2024 | 11,08 | 11,26 | 10,70 | 11,26 | 2,59% | 4.600,00 |
| 19.02.2024 | 10,98 | 10,99 | 10,97 | 10,97 | 0,09% | 670,00 |
| 16.02.2024 | 11,03 | 11,10 | 10,91 | 10,96 | -1,39% | 5.072,00 |
| 15.02.2024 | 10,91 | 11,12 | 10,89 | 11,12 | 4,91% | 3.819,00 |
| 14.02.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,82% | 150,00 |
| 13.02.2024 | 10,90 | 10,90 | 10,68 | 10,68 | -2,87% | 259,00 |
| 12.02.2024 | 10,83 | 11,00 | 10,67 | 11,00 | 2,54% | 4.191,00 |
| 09.02.2024 | 10,99 | 11,15 | 10,67 | 10,73 | -1,12% | 1.760,00 |
| 08.02.2024 | 11,40 | 11,77 | 10,85 | 10,85 | -3,79% | 21.269,00 |
| 07.02.2024 | 11,53 | 11,53 | 11,22 | 11,28 | -1,05% | 531,00 |
| 06.02.2024 | 11,33 | 11,40 | 11,33 | 11,40 | -1,32% | 400,00 |
| 05.02.2024 | 11,14 | 11,55 | 11,14 | 11,55 | 3,51% | 5.396,00 |
| 02.02.2024 | 11,18 | 11,30 | 11,16 | 11,16 | -0,59% | 1.318,00 |
| 01.02.2024 | 11,27 | 11,27 | 11,10 | 11,22 | -0,67% | 656,00 |
| 31.01.2024 | 11,30 | 11,42 | 11,27 | 11,30 | 0,48% | 3.339,00 |
| 30.01.2024 | 11,33 | 11,33 | 11,25 | 11,25 | 0,77% | 1.520,00 |
| 29.01.2024 | 11,14 | 11,16 | 11,14 | 11,16 | -0,48% | 688,00 |
| 26.01.2024 | 11,01 | 11,28 | 11,01 | 11,21 | 1,37% | 250,00 |
| 25.01.2024 | 10,95 | 11,06 | 10,95 | 11,06 | -0,34% | 935,00 |
| 24.01.2024 | 11,30 | 11,38 | 11,10 | 11,10 | -1,96% | 9.418,00 |
| 23.01.2024 | 11,38 | 11,53 | 11,32 | 11,32 | 0,95% | 3.580,00 |
| 22.01.2024 | 11,05 | 11,22 | 11,00 | 11,22 | 2,02% | 2.136,00 |
| 19.01.2024 | 11,06 | 11,09 | 10,99 | 10,99 | 0,16% | 1.696,00 |
| 18.01.2024 | 10,98 | 11,06 | 10,97 | 10,98 | -0,83% | 785,00 |
| 17.01.2024 | 10,98 | 11,11 | 10,98 | 11,07 | 0,78% | 239,00 |
| 16.01.2024 | 11,16 | 11,16 | 10,98 | 10,98 | -1,01% | 240,00 |
| 15.01.2024 | 11,23 | 11,23 | 11,09 | 11,09 | -0,72% | 104,00 |
| 12.01.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -0,53% | 4,00 |
| 11.01.2024 | 11,07 | 11,23 | 11,04 | 11,23 | 3,42% | 841,00 |
| 10.01.2024 | 10,80 | 10,86 | 10,80 | 10,86 | -1,59% | 6.600,00 |
| 09.01.2024 | 10,84 | 11,04 | 10,82 | 11,04 | 1,27% | 390,00 |
| 08.01.2024 | 10,55 | 10,90 | 10,50 | 10,90 | 4,07% | 2.472,00 |
| 05.01.2024 | 10,49 | 10,49 | 10,47 | 10,47 | -0,25% | 135,00 |
| 04.01.2024 | 10,63 | 10,63 | 10,49 | 10,50 | -0,94% | 857,00 |
| 03.01.2024 | 10,93 | 10,93 | 10,60 | 10,60 | -4,71% | 2.260,00 |
| 02.01.2024 | 11,01 | 11,33 | 11,01 | 11,12 | -1,14% | 8.398,00 |
| 29.12.2023 | 11,33 | 11,33 | 11,25 | 11,25 | -0,69% | 871,00 |
| 28.12.2023 | 11,10 | 11,33 | 11,10 | 11,33 | 1,82% | 4.016,00 |
| 27.12.2023 | 11,23 | 11,23 | 11,13 | 11,13 | -1,63% | 2.514,00 |
| 22.12.2023 | 11,23 | 11,31 | 11,18 | 11,31 | -0,48% | 2.937,00 |
| 21.12.2023 | 11,19 | 11,37 | 11,19 | 11,37 | -0,40% | 361,00 |
| 20.12.2023 | 11,47 | 11,47 | 11,34 | 11,41 | -1,16% | 3.671,00 |
| 19.12.2023 | 11,50 | 11,64 | 11,33 | 11,55 | 0,14% | 2.842,00 |
| 18.12.2023 | 11,33 | 11,53 | 11,25 | 11,53 | 1,12% | 1.972,00 |
| 15.12.2023 | 11,47 | 11,64 | 11,40 | 11,40 | -1,09% | 2.501,00 |
| 14.12.2023 | 11,15 | 11,54 | 11,00 | 11,53 | 2,93% | 45.072,00 |
| 13.12.2023 | 11,12 | 11,20 | 10,94 | 11,20 | 1,82% | 4.093,00 |
| 12.12.2023 | 10,99 | 11,05 | 10,75 | 11,00 | 0,95% | 7.990,00 |
| 11.12.2023 | 10,72 | 10,91 | 10,72 | 10,90 | 0,96% | 4.592,00 |
| 08.12.2023 | 10,88 | 10,88 | 10,74 | 10,79 | 0,88% | 893,00 |
| 07.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 0,13% | 619,00 |
| 06.12.2023 | 10,62 | 10,79 | 10,58 | 10,68 | -0,37% | 1.888,00 |
| 05.12.2023 | 10,86 | 10,86 | 10,72 | 10,72 | -1,70% | 138,00 |
| 04.12.2023 | 10,71 | 10,91 | 10,56 | 10,91 | 3,16% | 2.277,00 |
| 01.12.2023 | 10,48 | 10,64 | 10,42 | 10,58 | 0,81% | - |
| 30.11.2023 | 10,40 | 10,53 | 10,24 | 10,49 | 1,13% | - |
| 29.11.2023 | 10,31 | 10,47 | 10,30 | 10,37 | -0,38% | - |
| 28.11.2023 | 10,25 | 10,43 | 10,19 | 10,41 | 0,68% | - |
| 27.11.2023 | 10,30 | 10,42 | 10,25 | 10,34 | 1,07% | - |
| 24.11.2023 | 10,18 | 10,23 | 10,18 | 10,23 | 1,47% | 567,00 |
| 23.11.2023 | 10,09 | 10,09 | 10,09 | 10,09 | -0,53% | - |