93,940€
0,95%
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 | 94,46 | 95,70 | 93,65 | 93,89 | 0,89% | - |
27.03.2024 | 92,12 | 93,06 | 90,60 | 93,06 | 1,26% | 54.794,00 |
26.03.2024 | 90,30 | 91,90 | 89,22 | 91,90 | 1,84% | 86.328,00 |
25.03.2024 | 92,08 | 92,36 | 90,14 | 90,24 | -2,30% | 50.083,00 |
22.03.2024 | 91,80 | 93,06 | 90,80 | 92,36 | 0,61% | 102.784,00 |
21.03.2024 | 95,48 | 95,56 | 91,80 | 91,80 | 1,91% | 180.752,00 |
20.03.2024 | 89,38 | 91,12 | 88,60 | 90,08 | -0,77% | 101.244,00 |
19.03.2024 | 91,80 | 91,94 | 89,96 | 90,78 | -1,18% | 79.193,00 |
18.03.2024 | 92,98 | 93,50 | 91,02 | 91,86 | -0,80% | 74.331,00 |
15.03.2024 | 93,26 | 93,56 | 92,10 | 92,60 | -1,03% | 177.900,00 |
14.03.2024 | 94,06 | 96,22 | 93,36 | 93,56 | 0,15% | 125.718,00 |
13.03.2024 | 93,12 | 94,20 | 92,80 | 93,42 | -0,15% | 75.441,00 |
12.03.2024 | 94,86 | 95,12 | 93,16 | 93,56 | -0,74% | 102.525,00 |
11.03.2024 | 93,70 | 94,50 | 93,00 | 94,26 | 0,60% | 97.766,00 |
08.03.2024 | 94,30 | 94,92 | 93,16 | 93,70 | -0,68% | 94.859,00 |
07.03.2024 | 95,80 | 95,80 | 93,82 | 94,34 | -1,69% | 139.840,00 |
06.03.2024 | 95,14 | 96,80 | 95,12 | 95,96 | 1,03% | 88.850,00 |
05.03.2024 | 96,56 | 97,20 | 94,98 | 94,98 | -2,32% | 51.512,00 |
04.03.2024 | 98,10 | 98,52 | 96,50 | 97,24 | -1,32% | 54.438,00 |
01.03.2024 | 98,02 | 98,80 | 97,00 | 98,54 | 0,55% | 70.664,00 |
29.02.2024 | 98,94 | 99,66 | 97,68 | 98,00 | -0,69% | 161.758,00 |
28.02.2024 | 99,32 | 100,10 | 98,16 | 98,68 | -0,32% | 49.843,00 |
27.02.2024 | 96,00 | 99,84 | 95,00 | 99,00 | 2,48% | 88.022,00 |
26.02.2024 | 99,10 | 99,54 | 96,60 | 96,60 | -2,97% | 100.662,00 |
23.02.2024 | 101,40 | 102,80 | 99,40 | 99,56 | -1,57% | 87.786,00 |
22.02.2024 | 98,80 | 101,65 | 98,52 | 101,15 | 2,38% | 102.802,00 |
21.02.2024 | 99,26 | 101,60 | 98,74 | 98,80 | 0,37% | 49.509,00 |
20.02.2024 | 99,26 | 99,62 | 97,54 | 98,44 | -0,91% | 51.672,00 |
19.02.2024 | 98,12 | 100,00 | 97,30 | 99,34 | 0,40% | 54.750,00 |
16.02.2024 | 98,24 | 99,72 | 97,32 | 98,94 | 1,71% | 82.298,00 |
15.02.2024 | 100,00 | 101,80 | 97,28 | 97,28 | -0,18% | 182.238,00 |
14.02.2024 | 97,12 | 98,12 | 96,52 | 97,46 | -0,75% | 72.612,00 |
13.02.2024 | 99,34 | 100,10 | 98,00 | 98,20 | -0,26% | 70.404,00 |
12.02.2024 | 98,74 | 100,25 | 98,46 | 98,46 | -0,08% | 60.321,00 |
09.02.2024 | 99,56 | 99,84 | 97,60 | 98,54 | -1,34% | 62.256,00 |
08.02.2024 | 98,86 | 100,60 | 98,38 | 99,88 | 1,55% | 75.163,00 |
07.02.2024 | 99,30 | 99,92 | 98,20 | 98,36 | -1,13% | 44.007,00 |
06.02.2024 | 97,76 | 100,30 | 97,76 | 99,48 | 1,95% | 94.707,00 |
05.02.2024 | 95,28 | 98,56 | 95,28 | 97,58 | 2,29% | 88.572,00 |
02.02.2024 | 95,16 | 97,54 | 95,16 | 95,40 | 0,57% | 80.209,00 |
01.02.2024 | 94,00 | 95,32 | 93,66 | 94,86 | 0,62% | 83.451,00 |
31.01.2024 | 94,90 | 94,94 | 92,16 | 94,28 | -2,36% | 269.788,00 |
30.01.2024 | 96,50 | 97,02 | 93,66 | 96,56 | -0,82% | 125.701,00 |
29.01.2024 | 97,74 | 99,14 | 96,58 | 97,36 | -3,84% | 191.360,00 |
26.01.2024 | 96,24 | 103,65 | 96,24 | 101,25 | 15,16% | 553.969,00 |
25.01.2024 | 88,60 | 88,78 | 86,98 | 87,92 | -0,09% | 119.248,00 |
24.01.2024 | 89,84 | 90,68 | 87,60 | 88,00 | -1,19% | 92.635,00 |
23.01.2024 | 88,40 | 89,84 | 87,24 | 89,06 | 0,93% | 110.598,00 |
22.01.2024 | 90,30 | 91,00 | 87,98 | 88,24 | -1,50% | 78.842,00 |
19.01.2024 | 90,50 | 91,32 | 88,40 | 89,58 | -0,71% | 86.529,00 |
18.01.2024 | 91,94 | 92,80 | 89,80 | 90,22 | -1,91% | 140.912,00 |
17.01.2024 | 91,40 | 92,82 | 90,76 | 91,98 | -1,14% | 89.966,00 |
16.01.2024 | 92,86 | 94,06 | 91,38 | 93,04 | -0,24% | 114.956,00 |
15.01.2024 | 93,90 | 94,58 | 91,98 | 93,26 | -1,56% | 88.653,00 |
12.01.2024 | 96,84 | 97,80 | 93,26 | 94,74 | -2,53% | 148.178,00 |
11.01.2024 | 95,60 | 97,34 | 94,86 | 97,20 | 2,02% | 172.068,00 |
10.01.2024 | 96,12 | 98,80 | 95,28 | 95,28 | -1,18% | 222.764,00 |
09.01.2024 | 97,90 | 97,98 | 94,44 | 96,42 | -1,57% | 197.642,00 |
08.01.2024 | 96,00 | 98,18 | 94,80 | 97,96 | 2,17% | 236.328,00 |
05.01.2024 | 104,65 | 105,05 | 92,62 | 95,88 | -12,00% | 604.924,00 |
04.01.2024 | 108,90 | 110,60 | 108,30 | 108,95 | -0,09% | 48.777,00 |
03.01.2024 | 112,00 | 112,20 | 108,45 | 109,05 | -2,50% | 99.346,00 |
02.01.2024 | 114,90 | 114,90 | 109,25 | 111,85 | -2,74% | 84.258,00 |
29.12.2023 | 114,45 | 115,80 | 114,45 | 115,00 | 0,48% | 35.028,00 |
28.12.2023 | 115,30 | 115,50 | 114,30 | 114,45 | -0,30% | 35.278,00 |
27.12.2023 | 114,80 | 115,65 | 114,05 | 114,80 | 0,17% | 52.439,00 |
22.12.2023 | 113,35 | 115,80 | 113,35 | 114,60 | 0,04% | 41.596,00 |
21.12.2023 | 113,90 | 114,95 | 113,00 | 114,55 | -0,43% | 66.253,00 |
20.12.2023 | 113,80 | 116,25 | 113,75 | 115,05 | 2,04% | 77.345,00 |
19.12.2023 | 113,70 | 114,50 | 112,55 | 112,75 | -0,66% | 65.270,00 |
18.12.2023 | 113,15 | 114,90 | 112,55 | 113,50 | -0,87% | 134.163,00 |
15.12.2023 | 111,40 | 115,75 | 110,25 | 114,50 | 5,09% | 305.752,00 |
14.12.2023 | 108,85 | 110,45 | 107,20 | 108,95 | 5,37% | 147.714,00 |
13.12.2023 | 103,20 | 104,20 | 102,25 | 103,40 | 0,05% | 131.361,00 |
12.12.2023 | 104,90 | 105,30 | 103,15 | 103,35 | -1,52% | 140.260,00 |
11.12.2023 | 106,40 | 106,80 | 104,70 | 104,95 | -1,96% | 109.540,00 |
08.12.2023 | 104,55 | 108,15 | 104,05 | 107,05 | 2,54% | 115.703,00 |
07.12.2023 | 106,25 | 106,40 | 103,55 | 104,40 | -1,00% | 109.641,00 |
06.12.2023 | 105,45 | 105,45 | 105,45 | 105,45 | -2,36% | 112.308,00 |
05.12.2023 | 107,50 | 108,40 | 106,50 | 108,00 | -0,09% | 53.655,00 |
04.12.2023 | 107,45 | 108,65 | 106,70 | 108,10 | 0,65% | 102.592,00 |
01.12.2023 | 108,30 | 109,25 | 106,25 | 107,40 | -1,69% | 171.067,00 |
30.11.2023 | 106,60 | 116,60 | 105,45 | 109,25 | 0,64% | 286.256,00 |
29.11.2023 | 110,25 | 111,60 | 108,35 | 108,55 | -1,36% | 103.085,00 |
28.11.2023 | 111,20 | 111,65 | 108,80 | 110,05 | -2,31% | 103.727,00 |
27.11.2023 | 112,90 | 113,55 | 112,40 | 112,65 | -0,79% | 34.614,00 |
24.11.2023 | 112,60 | 113,80 | 112,10 | 113,55 | 0,00% | 42.076,00 |
23.11.2023 | 114,30 | 114,30 | 112,80 | 113,55 | -0,26% | 39.657,00 |
22.11.2023 | 111,40 | 114,25 | 111,05 | 113,85 | 2,61% | 42.594,00 |
21.11.2023 | 111,30 | 111,90 | 110,65 | 110,95 | -0,49% | 34.576,00 |
20.11.2023 | 113,15 | 113,95 | 111,50 | 111,50 | -1,11% | 43.664,00 |
17.11.2023 | 111,55 | 113,80 | 110,55 | 112,75 | 4,59% | 117.452,00 |
16.11.2023 | 110,00 | 110,35 | 107,80 | 107,80 | -2,80% | 73.147,00 |
15.11.2023 | 113,10 | 115,05 | 110,60 | 110,90 | -0,54% | 92.203,00 |
14.11.2023 | 106,55 | 111,80 | 106,55 | 111,50 | 4,65% | 99.215,00 |
13.11.2023 | 109,20 | 109,20 | 105,90 | 106,55 | -1,93% | 59.726,00 |
10.11.2023 | 111,00 | 111,55 | 106,70 | 108,65 | -4,15% | 135.614,00 |
09.11.2023 | 112,05 | 114,50 | 111,55 | 113,35 | 1,30% | 85.554,00 |
08.11.2023 | 111,30 | 112,65 | 110,00 | 111,90 | -0,58% | 61.007,00 |
07.11.2023 | 112,55 | 112,55 | 112,55 | 112,55 | -2,22% | 55.817,00 |