11,980$
1,35%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,88 | 11,99 | 11,70 | 11,96 | 1,18% | 3.561.449,00 |
27.03.2024 | 11,73 | 11,85 | 11,56 | 11,82 | 1,46% | 4.220.590,00 |
26.03.2024 | 11,72 | 11,82 | 11,62 | 11,65 | 0,60% | 2.689.975,00 |
25.03.2024 | 11,76 | 11,88 | 11,57 | 11,58 | -1,70% | 1.945.580,00 |
22.03.2024 | 11,88 | 11,97 | 11,71 | 11,78 | -1,09% | 2.998.912,00 |
21.03.2024 | 12,10 | 12,31 | 11,90 | 11,91 | -1,08% | 2.649.694,00 |
20.03.2024 | 11,91 | 12,13 | 11,87 | 12,04 | 1,01% | 2.473.360,00 |
19.03.2024 | 12,03 | 12,15 | 11,84 | 11,92 | -1,41% | 3.246.345,00 |
18.03.2024 | 12,33 | 12,53 | 12,08 | 12,09 | -2,03% | 3.749.579,00 |
15.03.2024 | 12,21 | 12,44 | 12,18 | 12,34 | 0,08% | 5.256.441,00 |
14.03.2024 | 12,60 | 12,62 | 12,24 | 12,33 | -2,22% | 1.996.980,00 |
13.03.2024 | 12,61 | 12,80 | 12,58 | 12,61 | 0,00% | 1.822.249,00 |
12.03.2024 | 12,72 | 12,72 | 12,48 | 12,61 | -0,55% | 1.816.813,00 |
11.03.2024 | 12,62 | 12,77 | 12,57 | 12,68 | -0,39% | 2.879.506,00 |
08.03.2024 | 12,74 | 12,99 | 12,70 | 12,73 | 0,47% | 2.876.765,00 |
07.03.2024 | 12,81 | 12,89 | 12,63 | 12,67 | -0,63% | 2.902.419,00 |
06.03.2024 | 12,67 | 12,85 | 12,59 | 12,75 | 1,35% | 3.277.040,00 |
05.03.2024 | 12,33 | 12,82 | 12,33 | 12,58 | 0,88% | 2.849.111,00 |
04.03.2024 | 12,67 | 12,81 | 12,44 | 12,47 | -1,58% | 2.509.853,00 |
01.03.2024 | 12,53 | 12,69 | 12,29 | 12,67 | 0,88% | 3.748.608,00 |
29.02.2024 | 12,92 | 12,98 | 12,51 | 12,56 | -2,56% | 4.598.690,00 |
28.02.2024 | 13,13 | 13,21 | 12,84 | 12,89 | -2,79% | 3.815.350,00 |
27.02.2024 | 13,20 | 13,30 | 13,05 | 13,26 | 0,76% | 3.863.088,00 |
26.02.2024 | 13,11 | 13,29 | 13,08 | 13,16 | 0,46% | 4.137.305,00 |
23.02.2024 | 12,97 | 13,17 | 12,91 | 13,10 | 1,00% | 3.861.916,00 |
22.02.2024 | 13,04 | 13,15 | 12,87 | 12,97 | 2,61% | 5.517.118,00 |
21.02.2024 | 12,15 | 12,73 | 12,14 | 12,64 | 3,86% | 8.850.612,00 |
20.02.2024 | 11,85 | 12,21 | 11,81 | 12,17 | 2,27% | 5.248.918,00 |
16.02.2024 | 11,90 | 12,06 | 11,81 | 11,90 | -0,50% | 2.680.110,00 |
15.02.2024 | 11,72 | 11,98 | 11,70 | 11,96 | 2,93% | 3.972.839,00 |
14.02.2024 | 11,50 | 11,65 | 11,34 | 11,62 | 2,02% | 3.742.140,00 |
13.02.2024 | 11,50 | 11,62 | 11,37 | 11,39 | -3,72% | 4.442.924,00 |
12.02.2024 | 11,55 | 11,92 | 11,53 | 11,83 | 1,81% | 7.166.349,00 |
09.02.2024 | 11,98 | 12,03 | 11,46 | 11,62 | -2,19% | 7.567.165,00 |
08.02.2024 | 12,48 | 12,85 | 11,59 | 11,88 | -2,46% | 11.353.351,00 |
07.02.2024 | 12,32 | 12,35 | 12,01 | 12,18 | -0,73% | 7.460.044,00 |
06.02.2024 | 12,21 | 12,35 | 12,13 | 12,27 | 0,33% | 3.639.682,00 |
05.02.2024 | 12,40 | 12,47 | 12,04 | 12,23 | 1,07% | 3.519.322,00 |
02.02.2024 | 12,06 | 12,15 | 11,93 | 12,10 | -1,14% | 3.191.107,00 |
01.02.2024 | 12,19 | 12,37 | 12,03 | 12,24 | 1,32% | 3.116.527,00 |
31.01.2024 | 12,27 | 12,36 | 12,06 | 12,08 | -1,55% | 2.613.465,00 |
30.01.2024 | 12,27 | 12,34 | 12,19 | 12,27 | -0,73% | 2.461.869,00 |
29.01.2024 | 12,15 | 12,38 | 12,10 | 12,36 | 1,64% | 2.147.983,00 |
26.01.2024 | 12,15 | 12,32 | 12,14 | 12,16 | 1,08% | 2.350.520,00 |
25.01.2024 | 12,09 | 12,17 | 12,00 | 12,03 | 0,42% | 2.259.398,00 |
24.01.2024 | 12,43 | 12,53 | 11,97 | 11,98 | -2,68% | 4.011.892,00 |
23.01.2024 | 12,50 | 12,57 | 12,24 | 12,31 | -0,24% | 3.107.881,00 |
22.01.2024 | 12,17 | 12,36 | 12,11 | 12,34 | 1,98% | 2.665.816,00 |
19.01.2024 | 12,08 | 12,13 | 11,95 | 12,10 | 0,00% | 2.948.728,00 |
18.01.2024 | 12,15 | 12,18 | 11,83 | 12,10 | 0,33% | 2.862.904,00 |
17.01.2024 | 11,88 | 12,09 | 11,86 | 12,06 | 0,08% | 3.418.137,00 |
16.01.2024 | 12,11 | 12,22 | 11,94 | 12,05 | -1,55% | 3.665.685,00 |
12.01.2024 | 12,34 | 12,52 | 12,15 | 12,24 | -0,08% | 8.312.952,00 |
11.01.2024 | 12,21 | 12,30 | 11,94 | 12,25 | 0,41% | 2.828.939,00 |
10.01.2024 | 12,07 | 12,25 | 12,04 | 12,20 | 1,08% | 2.159.540,00 |
09.01.2024 | 11,87 | 12,14 | 11,85 | 12,07 | 0,84% | 2.911.132,00 |
08.01.2024 | 11,54 | 12,01 | 11,54 | 11,97 | 3,91% | 4.974.968,00 |
05.01.2024 | 11,42 | 11,67 | 11,39 | 11,52 | -0,17% | 5.515.547,00 |
04.01.2024 | 11,50 | 11,66 | 11,44 | 11,54 | -0,09% | 3.829.548,00 |
03.01.2024 | 12,08 | 12,10 | 11,52 | 11,55 | -5,48% | 4.634.204,00 |
02.01.2024 | 12,26 | 12,27 | 12,07 | 12,22 | -1,61% | 3.765.102,00 |
29.12.2023 | 12,46 | 12,54 | 12,40 | 12,42 | -0,80% | 2.466.899,00 |
28.12.2023 | 12,43 | 12,56 | 12,43 | 12,52 | 0,72% | 2.580.822,00 |
27.12.2023 | 12,49 | 12,51 | 12,37 | 12,43 | -0,32% | 2.875.381,00 |
26.12.2023 | 12,47 | 12,52 | 12,40 | 12,47 | 0,16% | 3.238.065,00 |
22.12.2023 | 12,47 | 12,54 | 12,37 | 12,45 | -0,24% | 2.284.918,00 |
21.12.2023 | 12,48 | 12,57 | 12,36 | 12,48 | 1,55% | 2.864.629,00 |
20.12.2023 | 12,57 | 12,61 | 12,28 | 12,29 | -2,92% | 4.822.491,00 |
19.12.2023 | 12,60 | 12,79 | 12,60 | 12,66 | 0,80% | 3.308.347,00 |
18.12.2023 | 12,56 | 12,67 | 12,48 | 12,56 | 0,32% | 3.170.808,00 |
15.12.2023 | 12,67 | 12,70 | 12,44 | 12,52 | -0,95% | 13.825.963,00 |
14.12.2023 | 12,14 | 12,74 | 12,14 | 12,64 | 3,69% | 9.038.253,00 |
13.12.2023 | 11,86 | 12,24 | 11,79 | 12,19 | 2,35% | 4.704.468,00 |
12.12.2023 | 11,80 | 11,97 | 11,78 | 11,91 | 1,10% | 8.828.196,00 |
11.12.2023 | 11,69 | 11,82 | 11,60 | 11,78 | 1,38% | 2.646.048,00 |
08.12.2023 | 11,62 | 11,79 | 11,59 | 11,62 | -0,34% | 3.307.371,00 |
07.12.2023 | 11,54 | 11,68 | 11,53 | 11,66 | 0,95% | 2.853.800,00 |
06.12.2023 | 11,59 | 11,84 | 11,51 | 11,55 | 0,26% | 3.088.464,00 |
05.12.2023 | 11,73 | 11,82 | 11,49 | 11,52 | -2,87% | 4.213.455,00 |
04.12.2023 | 11,52 | 11,88 | 11,48 | 11,86 | 2,42% | 5.173.122,00 |
01.12.2023 | 11,41 | 11,61 | 11,33 | 11,58 | 1,58% | 4.145.780,00 |
30.11.2023 | 11,38 | 11,50 | 11,17 | 11,40 | 0,53% | 4.904.094,00 |
29.11.2023 | 11,34 | 11,49 | 11,34 | 11,34 | 0,27% | 3.465.038,00 |
28.11.2023 | 11,18 | 11,51 | 11,18 | 11,31 | 0,71% | 4.349.318,00 |
27.11.2023 | 11,33 | 11,40 | 11,21 | 11,23 | -1,14% | 3.960.390,00 |
24.11.2023 | 11,05 | 11,36 | 11,05 | 11,36 | 2,90% | 2.484.519,00 |
22.11.2023 | 10,95 | 11,16 | 10,93 | 11,04 | 1,66% | 3.798.338,00 |
21.11.2023 | 10,84 | 10,98 | 10,84 | 10,86 | -0,64% | 4.137.513,00 |
20.11.2023 | 11,06 | 11,07 | 10,85 | 10,93 | -1,18% | 4.965.727,00 |
17.11.2023 | 10,94 | 11,16 | 10,83 | 11,06 | 2,22% | 4.581.524,00 |
16.11.2023 | 10,64 | 10,95 | 10,61 | 10,82 | -0,09% | 4.692.604,00 |
15.11.2023 | 10,80 | 11,00 | 10,72 | 10,83 | 0,19% | 5.099.658,00 |
14.11.2023 | 10,15 | 10,85 | 10,14 | 10,81 | 9,52% | 8.688.169,00 |
13.11.2023 | 9,72 | 9,95 | 9,70 | 9,87 | 0,82% | 3.271.553,00 |
10.11.2023 | 9,78 | 9,84 | 9,66 | 9,79 | 0,20% | 2.216.563,00 |
09.11.2023 | 10,03 | 10,06 | 9,62 | 9,77 | -2,59% | 6.873.799,00 |
08.11.2023 | 9,66 | 10,39 | 9,41 | 10,03 | 1,21% | 6.366.930,00 |
07.11.2023 | 9,81 | 10,00 | 9,75 | 9,91 | 0,61% | 4.166.555,00 |
06.11.2023 | 9,82 | 9,91 | 9,69 | 9,85 | 0,41% | 7.034.293,00 |
03.11.2023 | 9,81 | 9,94 | 9,71 | 9,81 | 1,87% | 5.064.534,00 |