86,225€
1,20%
Echtzeit-Aktienkurs Remy Cointreau S.A.
Bid:
Ask:
Aktienkurse zur Remy Cointreau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 85,45 | 85,70 | 84,85 | 85,50 | 0,35% | 127.664,00 |
| 30.05.2024 | 84,15 | 85,75 | 84,00 | 85,20 | 0,41% | 83.909,00 |
| 29.05.2024 | 86,55 | 87,10 | 84,45 | 84,85 | -2,69% | 111.413,00 |
| 28.05.2024 | 89,05 | 89,20 | 87,20 | 87,20 | -1,75% | 61.521,00 |
| 27.05.2024 | 88,00 | 89,60 | 87,90 | 88,75 | 0,62% | 48.097,00 |
| 24.05.2024 | 87,30 | 88,85 | 86,95 | 88,20 | 0,17% | 106.372,00 |
| 23.05.2024 | 89,75 | 90,05 | 87,65 | 88,05 | -1,84% | 66.161,00 |
| 22.05.2024 | 91,00 | 91,30 | 88,90 | 89,70 | -2,23% | 102.030,00 |
| 21.05.2024 | 92,35 | 92,50 | 91,40 | 91,75 | -1,24% | 53.453,00 |
| 20.05.2024 | 92,75 | 93,60 | 92,05 | 92,90 | -0,11% | 61.978,00 |
| 17.05.2024 | 94,20 | 95,10 | 91,00 | 93,00 | -1,12% | 86.383,00 |
| 16.05.2024 | 93,30 | 94,25 | 92,55 | 94,05 | 1,57% | 55.258,00 |
| 15.05.2024 | 94,85 | 95,35 | 92,05 | 92,60 | -2,42% | 95.705,00 |
| 14.05.2024 | 92,95 | 95,40 | 92,80 | 94,90 | 2,04% | 67.717,00 |
| 13.05.2024 | 96,05 | 96,20 | 92,30 | 93,00 | -3,58% | 67.153,00 |
| 10.05.2024 | 96,20 | 96,75 | 95,50 | 96,45 | 0,84% | 60.312,00 |
| 09.05.2024 | 94,60 | 95,70 | 94,25 | 95,65 | 0,90% | 39.159,00 |
| 08.05.2024 | 95,75 | 97,35 | 94,00 | 94,80 | -0,58% | 89.825,00 |
| 07.05.2024 | 94,70 | 98,10 | 93,50 | 95,35 | 6,00% | 256.302,00 |
| 06.05.2024 | 90,85 | 91,65 | 89,95 | 89,95 | -0,33% | 30.585,00 |
| 03.05.2024 | 89,00 | 91,85 | 88,80 | 90,25 | 1,75% | 58.685,00 |
| 02.05.2024 | 90,15 | 90,95 | 88,30 | 88,70 | -0,78% | 79.572,00 |
| 30.04.2024 | 90,65 | 91,05 | 89,35 | 89,40 | -1,27% | 115.171,00 |
| 29.04.2024 | 89,50 | 91,50 | 89,00 | 90,55 | 0,84% | 85.043,00 |
| 26.04.2024 | 97,35 | 98,55 | 89,40 | 89,80 | -2,07% | 263.794,00 |
| 25.04.2024 | 92,45 | 92,75 | 90,85 | 91,70 | -0,81% | 111.428,00 |
| 24.04.2024 | 92,25 | 93,35 | 91,85 | 92,45 | 0,22% | 45.300,00 |
| 23.04.2024 | 92,60 | 93,80 | 92,25 | 92,25 | 0,49% | 80.018,00 |
| 22.04.2024 | 94,85 | 97,00 | 91,65 | 91,80 | -2,13% | 74.870,00 |
| 19.04.2024 | 92,85 | 94,10 | 91,50 | 93,80 | 0,91% | 56.299,00 |
| 18.04.2024 | 92,50 | 93,85 | 92,35 | 92,95 | 0,38% | 58.644,00 |
| 17.04.2024 | 89,80 | 92,95 | 89,60 | 92,60 | 2,60% | 105.685,00 |
| 16.04.2024 | 88,50 | 91,15 | 88,30 | 90,25 | 0,73% | 82.810,00 |
| 15.04.2024 | 89,85 | 90,60 | 88,80 | 89,60 | -0,50% | 56.019,00 |
| 12.04.2024 | 92,65 | 92,95 | 90,05 | 90,05 | -2,01% | 49.126,00 |
| 11.04.2024 | 92,75 | 94,15 | 91,90 | 91,90 | -1,45% | 56.376,00 |
| 10.04.2024 | 93,30 | 95,25 | 92,50 | 93,25 | 0,00% | 74.307,00 |
| 09.04.2024 | 92,90 | 94,95 | 92,00 | 93,25 | -0,32% | 133.496,00 |
| 08.04.2024 | 88,00 | 93,55 | 87,40 | 93,55 | 5,71% | 119.814,00 |
| 05.04.2024 | 89,10 | 90,15 | 88,20 | 88,50 | -2,32% | 82.046,00 |
| 04.04.2024 | 91,00 | 91,35 | 90,15 | 90,60 | -0,77% | 68.496,00 |
| 03.04.2024 | 92,25 | 92,85 | 90,95 | 91,30 | -1,56% | 73.340,00 |
| 02.04.2024 | 95,00 | 95,05 | 92,05 | 92,75 | -0,74% | 73.292,00 |
| 28.03.2024 | 94,28 | 95,76 | 92,42 | 93,44 | 0,41% | 109.846,00 |
| 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 |