88,950€
-1,44%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 90,00 | 90,95 | 88,28 | 88,93 | -1,47% | 10,00 |
| 30.04.2024 | 90,25 | 90,25 | 90,25 | 90,25 | 0,33% | - |
| 29.04.2024 | 89,95 | 89,95 | 89,95 | 89,95 | -4,61% | - |
| 26.04.2024 | 94,30 | 94,30 | 94,30 | 94,30 | 2,39% | - |
| 25.04.2024 | 92,10 | 92,10 | 92,10 | 92,10 | -1,29% | - |
| 24.04.2024 | 93,30 | 93,30 | 93,30 | 93,30 | 0,32% | - |
| 23.04.2024 | 92,30 | 93,00 | 92,30 | 93,00 | -1,17% | 40,00 |
| 22.04.2024 | 94,10 | 94,10 | 94,10 | 94,10 | 1,62% | - |
| 19.04.2024 | 92,60 | 92,60 | 92,60 | 92,60 | 0,38% | - |
| 18.04.2024 | 92,25 | 92,25 | 92,25 | 92,25 | 2,10% | - |
| 17.04.2024 | 90,35 | 90,35 | 90,35 | 90,35 | 0,61% | - |
| 16.04.2024 | 89,30 | 89,80 | 89,30 | 89,80 | 0,06% | 14,00 |
| 15.04.2024 | 89,75 | 89,75 | 89,75 | 89,75 | -2,97% | - |
| 12.04.2024 | 92,50 | 92,50 | 92,50 | 92,50 | -0,43% | - |
| 11.04.2024 | 92,90 | 92,90 | 92,90 | 92,90 | -0,96% | - |
| 10.04.2024 | 93,80 | 93,80 | 93,80 | 93,80 | 0,81% | - |
| 09.04.2024 | 93,05 | 93,05 | 93,05 | 93,05 | 5,50% | - |
| 08.04.2024 | 88,20 | 88,20 | 88,20 | 88,20 | -1,62% | - |
| 05.04.2024 | 89,65 | 89,65 | 89,65 | 89,65 | -1,38% | - |
| 04.04.2024 | 90,90 | 90,90 | 90,90 | 90,90 | -1,62% | - |
| 03.04.2024 | 92,40 | 92,40 | 92,40 | 92,40 | -0,75% | - |
| 02.04.2024 | 93,10 | 93,10 | 93,10 | 93,10 | 1,24% | - |
| 28.03.2024 | 91,96 | 91,96 | 91,96 | 91,96 | 0,15% | - |
| 27.03.2024 | 91,82 | 91,82 | 91,82 | 91,82 | 2,55% | - |
| 26.03.2024 | 89,54 | 89,54 | 89,54 | 89,54 | -2,59% | - |
| 25.03.2024 | 91,92 | 91,92 | 91,92 | 91,92 | 0,48% | - |
| 22.03.2024 | 91,48 | 91,48 | 91,48 | 91,48 | -2,68% | - |
| 21.03.2024 | 92,04 | 94,00 | 92,04 | 94,00 | 5,78% | 50,00 |
| 20.03.2024 | 90,38 | 90,38 | 88,86 | 88,86 | -2,93% | 52,00 |
| 19.03.2024 | 91,54 | 91,54 | 91,54 | 91,54 | 0,20% | - |
| 18.03.2024 | 92,76 | 92,76 | 91,36 | 91,36 | -2,02% | 40,00 |
| 15.03.2024 | 93,24 | 93,24 | 93,24 | 93,24 | -0,96% | - |
| 14.03.2024 | 93,78 | 94,14 | 93,78 | 94,14 | 0,75% | 150,00 |
| 13.03.2024 | 93,44 | 93,44 | 93,44 | 93,44 | -1,16% | - |
| 12.03.2024 | 94,54 | 94,54 | 94,54 | 94,54 | 1,66% | - |
| 11.03.2024 | 93,22 | 93,22 | 93,00 | 93,00 | -0,87% | 87,00 |
| 08.03.2024 | 94,32 | 94,32 | 93,82 | 93,82 | -2,07% | 10,00 |
| 07.03.2024 | 95,80 | 95,80 | 95,80 | 95,80 | -0,42% | - |
| 06.03.2024 | 95,28 | 96,20 | 95,28 | 96,20 | 1,26% | 10,00 |
| 05.03.2024 | 96,76 | 96,76 | 95,00 | 95,00 | -3,44% | 50,00 |
| 04.03.2024 | 98,38 | 98,38 | 98,38 | 98,38 | -0,18% | - |
| 01.03.2024 | 98,56 | 98,56 | 98,56 | 98,56 | 0,04% | - |
| 29.02.2024 | 98,52 | 98,52 | 98,52 | 98,52 | 0,12% | - |
| 28.02.2024 | 98,40 | 98,40 | 98,40 | 98,40 | 2,22% | - |
| 27.02.2024 | 96,26 | 96,26 | 96,26 | 96,26 | -3,16% | - |
| 26.02.2024 | 99,40 | 99,40 | 99,40 | 99,40 | -1,54% | - |
| 23.02.2024 | 100,95 | 100,95 | 100,95 | 100,95 | 1,29% | - |
| 22.02.2024 | 99,66 | 99,66 | 99,66 | 99,66 | 1,40% | - |
| 21.02.2024 | 98,28 | 98,28 | 98,28 | 98,28 | -0,91% | - |
| 20.02.2024 | 99,18 | 99,18 | 99,18 | 99,18 | 0,08% | - |
| 19.02.2024 | 99,10 | 99,10 | 99,10 | 99,10 | 0,12% | 10,00 |
| 16.02.2024 | 98,98 | 98,98 | 98,98 | 98,98 | 1,54% | - |
| 15.02.2024 | 97,48 | 97,48 | 97,48 | 97,48 | 0,41% | - |
| 14.02.2024 | 97,08 | 97,08 | 97,08 | 97,08 | -0,94% | - |
| 13.02.2024 | 97,96 | 99,70 | 97,96 | 98,00 | -1,96% | 65,00 |
| 12.02.2024 | 99,96 | 99,96 | 99,96 | 99,96 | 0,44% | - |
| 09.02.2024 | 99,52 | 99,52 | 99,52 | 99,52 | 1,34% | - |
| 08.02.2024 | 98,20 | 98,20 | 98,20 | 98,20 | -1,13% | - |
| 07.02.2024 | 99,32 | 99,32 | 99,32 | 99,32 | 1,64% | - |
| 06.02.2024 | 97,72 | 97,72 | 97,72 | 97,72 | 2,45% | - |
| 05.02.2024 | 95,38 | 95,38 | 95,38 | 95,38 | 0,40% | - |
| 02.02.2024 | 95,00 | 95,00 | 95,00 | 95,00 | 1,69% | - |
| 01.02.2024 | 93,42 | 93,42 | 93,42 | 93,42 | -3,09% | - |
| 31.01.2024 | 96,40 | 96,40 | 96,40 | 96,40 | -0,82% | - |
| 30.01.2024 | 97,20 | 97,20 | 97,20 | 97,20 | -1,70% | - |
| 29.01.2024 | 101,05 | 101,05 | 98,88 | 98,88 | -3,77% | 5,00 |
| 26.01.2024 | 89,00 | 102,75 | 89,00 | 102,75 | 16,31% | 509,00 |
| 25.01.2024 | 88,50 | 88,50 | 88,34 | 88,34 | -1,89% | 30,00 |
| 24.01.2024 | 90,04 | 90,04 | 90,04 | 90,04 | 2,74% | - |
| 23.01.2024 | 88,44 | 88,44 | 87,64 | 87,64 | -1,31% | 30,00 |
| 22.01.2024 | 89,94 | 89,94 | 88,80 | 88,80 | -0,38% | 30,00 |
| 19.01.2024 | 90,96 | 90,96 | 89,14 | 89,14 | -1,07% | 30,00 |
| 18.01.2024 | 92,38 | 92,38 | 90,10 | 90,10 | -1,83% | 30,00 |
| 17.01.2024 | 91,78 | 91,78 | 91,78 | 91,78 | -0,02% | 30,00 |
| 16.01.2024 | 92,32 | 92,32 | 91,80 | 91,80 | -2,19% | 25,00 |
| 15.01.2024 | 93,86 | 93,86 | 93,86 | 93,86 | -0,97% | - |
| 12.01.2024 | 97,90 | 97,90 | 93,50 | 94,78 | -2,75% | 47,00 |
| 11.01.2024 | 96,44 | 97,46 | 96,44 | 97,46 | 1,44% | 40,00 |
| 10.01.2024 | 96,06 | 96,08 | 96,06 | 96,08 | -1,74% | 15,00 |
| 09.01.2024 | 97,78 | 97,78 | 97,78 | 97,78 | 2,58% | - |
| 08.01.2024 | 97,22 | 97,22 | 95,26 | 95,32 | -0,83% | 40,00 |
| 05.01.2024 | 108,15 | 108,15 | 96,12 | 96,12 | -11,69% | 40,00 |
| 04.01.2024 | 108,85 | 108,85 | 108,85 | 108,85 | -2,51% | - |
| 03.01.2024 | 111,65 | 111,65 | 111,65 | 111,65 | -2,45% | - |
| 02.01.2024 | 114,45 | 114,45 | 114,45 | 114,45 | 0,04% | - |
| 29.12.2023 | 114,40 | 114,40 | 114,40 | 114,40 | -0,44% | - |
| 28.12.2023 | 114,90 | 114,90 | 114,90 | 114,90 | 0,44% | - |
| 27.12.2023 | 114,40 | 114,40 | 114,40 | 114,40 | -0,26% | - |
| 22.12.2023 | 114,70 | 114,70 | 114,70 | 114,70 | 0,66% | - |
| 21.12.2023 | 113,95 | 113,95 | 113,95 | 113,95 | -0,48% | - |
| 20.12.2023 | 114,50 | 114,50 | 114,50 | 114,50 | 0,57% | - |
| 19.12.2023 | 113,70 | 113,85 | 113,70 | 113,85 | 0,71% | 20,00 |
| 18.12.2023 | 113,05 | 113,05 | 113,05 | 113,05 | 4,68% | - |
| 15.12.2023 | 108,00 | 108,00 | 108,00 | 108,00 | 3,70% | - |
| 14.12.2023 | 104,15 | 104,15 | 104,15 | 104,15 | 0,82% | - |
| 13.12.2023 | 103,30 | 103,30 | 103,30 | 103,30 | -1,62% | - |
| 12.12.2023 | 105,00 | 105,00 | 105,00 | 105,00 | -1,73% | - |
| 11.12.2023 | 106,85 | 106,85 | 106,85 | 106,85 | 2,54% | - |
| 08.12.2023 | 104,20 | 104,20 | 104,20 | 104,20 | -1,65% | - |
| 07.12.2023 | 104,20 | 105,95 | 104,20 | 105,95 | 1,00% | 7,00 |