94,000€
1,73%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 91,98 | 94,20 | 91,43 | 94,05 | 1,18% | - |
| 18.04.2024 | 93,10 | 93,85 | 91,95 | 92,95 | 0,51% | - |
| 17.04.2024 | 89,65 | 92,93 | 89,35 | 92,48 | 2,75% | - |
| 16.04.2024 | 88,60 | 91,13 | 88,35 | 90,00 | 1,27% | - |
| 15.04.2024 | 90,70 | 91,00 | 88,83 | 88,88 | -1,39% | - |
| 12.04.2024 | 92,60 | 92,95 | 89,68 | 90,13 | -2,54% | - |
| 11.04.2024 | 93,28 | 94,18 | 91,90 | 92,48 | -0,72% | - |
| 10.04.2024 | 93,80 | 95,28 | 92,58 | 93,15 | -0,45% | - |
| 09.04.2024 | 93,35 | 94,93 | 92,05 | 93,58 | 0,16% | - |
| 08.04.2024 | 88,60 | 93,63 | 87,38 | 93,43 | 5,48% | - |
| 05.04.2024 | 89,55 | 90,15 | 88,18 | 88,58 | -0,95% | 80,00 |
| 04.04.2024 | 91,23 | 91,75 | 89,33 | 89,43 | -1,97% | - |
| 03.04.2024 | 92,50 | 92,93 | 90,98 | 91,23 | -1,88% | - |
| 02.04.2024 | 93,50 | 95,20 | 92,05 | 92,98 | -0,63% | - |
| 28.03.2024 | 93,33 | 95,70 | 92,42 | 93,56 | 0,21% | - |
| 27.03.2024 | 92,07 | 93,40 | 90,62 | 93,36 | 1,54% | - |
| 26.03.2024 | 90,33 | 92,04 | 89,30 | 91,94 | 2,00% | - |
| 25.03.2024 | 92,40 | 92,40 | 90,06 | 90,14 | -2,46% | - |
| 22.03.2024 | 91,45 | 92,87 | 90,72 | 92,41 | 0,80% | - |
| 21.03.2024 | 92,25 | 95,21 | 91,60 | 91,68 | 0,46% | - |
| 20.03.2024 | 90,45 | 91,32 | 88,74 | 91,26 | 0,73% | 70,00 |
| 19.03.2024 | 91,65 | 92,00 | 89,98 | 90,60 | -1,29% | - |
| 18.03.2024 | 92,91 | 93,86 | 91,04 | 91,78 | -1,12% | - |
| 15.03.2024 | 93,38 | 94,10 | 92,12 | 92,82 | -0,70% | - |
| 14.03.2024 | 93,49 | 96,30 | 93,13 | 93,47 | 0,03% | - |
| 13.03.2024 | 93,65 | 94,22 | 92,75 | 93,44 | -0,30% | - |
| 12.03.2024 | 94,75 | 95,14 | 93,18 | 93,72 | -0,72% | - |
| 11.03.2024 | 93,30 | 94,66 | 92,98 | 94,40 | 1,17% | - |
| 08.03.2024 | 93,97 | 94,93 | 93,14 | 93,31 | -1,26% | 50,00 |
| 07.03.2024 | 95,79 | 95,79 | 93,85 | 94,50 | -1,64% | - |
| 06.03.2024 | 95,39 | 96,75 | 95,06 | 96,08 | 0,95% | - |
| 05.03.2024 | 96,86 | 97,31 | 94,53 | 95,18 | -2,15% | - |
| 04.03.2024 | 98,73 | 98,73 | 96,48 | 97,27 | -1,55% | - |
| 01.03.2024 | 98,63 | 98,88 | 96,90 | 98,80 | 0,45% | - |
| 29.02.2024 | 98,73 | 99,86 | 97,70 | 98,36 | -0,26% | - |
| 28.02.2024 | 98,51 | 100,10 | 98,05 | 98,62 | 0,02% | - |
| 27.02.2024 | 96,43 | 99,83 | 95,38 | 98,60 | 2,05% | - |
| 26.02.2024 | 99,65 | 100,21 | 96,46 | 96,62 | -3,21% | - |
| 23.02.2024 | 101,33 | 102,40 | 99,35 | 99,83 | -1,50% | - |
| 22.02.2024 | 99,67 | 101,65 | 98,55 | 101,35 | 2,21% | - |
| 21.02.2024 | 98,67 | 101,63 | 98,53 | 99,16 | 0,63% | - |
| 20.02.2024 | 99,17 | 99,68 | 97,54 | 98,54 | -0,77% | - |
| 19.02.2024 | 98,65 | 99,99 | 97,41 | 99,30 | 0,73% | - |
| 16.02.2024 | 98,27 | 99,82 | 97,33 | 98,58 | 0,49% | 200,00 |
| 15.02.2024 | 97,87 | 101,73 | 97,24 | 98,10 | 0,35% | 3,00 |
| 14.02.2024 | 98,83 | 98,93 | 96,53 | 97,76 | -1,14% | - |
| 13.02.2024 | 98,95 | 100,20 | 97,50 | 98,89 | -0,17% | - |
| 12.02.2024 | 98,88 | 100,28 | 98,14 | 99,06 | 0,10% | - |
| 09.02.2024 | 99,71 | 100,06 | 97,70 | 98,96 | -0,82% | - |
| 08.02.2024 | 98,67 | 100,58 | 98,30 | 99,78 | 1,20% | - |
| 07.02.2024 | 99,55 | 99,89 | 98,18 | 98,60 | -1,04% | - |
| 06.02.2024 | 97,90 | 100,35 | 97,61 | 99,64 | 1,82% | - |
| 05.02.2024 | 95,43 | 98,58 | 95,26 | 97,86 | 2,36% | - |
| 02.02.2024 | 95,45 | 97,46 | 94,84 | 95,60 | 0,25% | - |
| 01.02.2024 | 93,75 | 95,38 | 93,55 | 95,36 | 1,43% | - |
| 31.01.2024 | 96,37 | 96,55 | 92,11 | 94,02 | -2,65% | - |
| 30.01.2024 | 97,65 | 97,71 | 93,68 | 96,58 | -1,17% | 960,00 |
| 29.01.2024 | 101,48 | 101,58 | 96,57 | 97,72 | -4,13% | 25,00 |
| 26.01.2024 | 89,25 | 103,70 | 89,25 | 101,93 | 13,88% | - |
| 25.01.2024 | 88,75 | 90,50 | 86,98 | 89,50 | 1,54% | 250,00 |
| 24.01.2024 | 89,77 | 90,72 | 87,58 | 88,14 | -1,32% | 36,00 |
| 23.01.2024 | 88,69 | 89,89 | 87,24 | 89,32 | 1,02% | - |
| 22.01.2024 | 90,23 | 90,94 | 87,97 | 88,42 | -1,86% | - |
| 19.01.2024 | 90,61 | 91,48 | 88,39 | 90,10 | -0,60% | - |
| 18.01.2024 | 92,63 | 92,85 | 89,77 | 90,64 | -1,97% | - |
| 17.01.2024 | 91,75 | 92,80 | 90,73 | 92,46 | -0,39% | - |
| 16.01.2024 | 92,87 | 94,09 | 91,36 | 92,82 | -0,51% | 30,00 |
| 15.01.2024 | 95,03 | 95,15 | 91,92 | 93,30 | -1,67% | 200,00 |
| 12.01.2024 | 97,84 | 97,89 | 93,26 | 94,88 | -3,05% | - |
| 11.01.2024 | 96,31 | 97,92 | 94,83 | 97,86 | 2,13% | - |
| 10.01.2024 | 96,07 | 98,84 | 95,26 | 95,82 | -0,60% | - |
| 09.01.2024 | 98,67 | 98,67 | 94,40 | 96,40 | -0,87% | - |
| 08.01.2024 | 96,70 | 97,68 | 94,77 | 97,25 | 0,49% | - |
| 05.01.2024 | 108,30 | 108,40 | 92,66 | 96,78 | -10,82% | 210,00 |
| 04.01.2024 | 109,10 | 110,63 | 108,25 | 108,53 | -0,46% | - |
| 03.01.2024 | 111,60 | 112,23 | 108,40 | 109,03 | -2,29% | - |
| 02.01.2024 | 115,20 | 115,30 | 109,25 | 111,58 | -3,21% | - |
| 29.12.2023 | 114,65 | 115,88 | 114,35 | 115,28 | 0,70% | - |
| 28.12.2023 | 115,25 | 115,55 | 114,30 | 114,48 | -0,43% | - |
| 27.12.2023 | 114,95 | 115,73 | 114,05 | 114,98 | 0,26% | - |
| 22.12.2023 | 113,88 | 115,80 | 113,28 | 114,68 | 0,24% | - |
| 21.12.2023 | 114,35 | 114,95 | 113,30 | 114,40 | 0,28% | - |
| 20.12.2023 | 112,93 | 116,28 | 112,85 | 114,08 | 1,02% | - |
| 19.12.2023 | 113,70 | 114,53 | 112,50 | 112,93 | -0,20% | - |
| 18.12.2023 | 114,20 | 114,95 | 112,50 | 113,15 | -0,85% | - |
| 15.12.2023 | 108,00 | 115,75 | 108,00 | 114,13 | 4,34% | - |
| 14.12.2023 | 104,65 | 110,45 | 104,35 | 109,38 | 4,89% | - |
| 13.12.2023 | 103,70 | 104,33 | 102,20 | 104,28 | 0,68% | - |
| 12.12.2023 | 105,15 | 105,30 | 103,13 | 103,58 | -1,38% | - |
| 11.12.2023 | 107,10 | 107,15 | 104,68 | 105,03 | -2,05% | - |
| 08.12.2023 | 104,55 | 108,20 | 104,10 | 107,23 | 2,58% | - |
| 07.12.2023 | 105,70 | 106,43 | 103,50 | 104,53 | -0,88% | 21,00 |
| 06.12.2023 | 107,95 | 107,95 | 104,05 | 105,45 | -2,32% | 40,00 |
| 05.12.2023 | 107,85 | 108,45 | 106,45 | 107,95 | -0,39% | - |
| 04.12.2023 | 107,45 | 108,70 | 106,65 | 108,38 | 0,74% | - |
| 01.12.2023 | 109,70 | 109,80 | 106,20 | 107,58 | -1,78% | - |
| 30.11.2023 | 107,13 | 116,65 | 105,28 | 109,53 | 0,87% | - |
| 29.11.2023 | 110,00 | 111,65 | 108,35 | 108,58 | -1,23% | - |
| 28.11.2023 | 112,68 | 112,68 | 108,78 | 109,93 | -2,35% | - |
| 27.11.2023 | 113,33 | 113,55 | 112,35 | 112,58 | -0,84% | - |