Remy Cointreau SA RCO
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€42,02-1,86 (-4,24 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €43,88 | +2,28 % | €43,18 | €44,50 | €42,84 | 97,37K |
| 2026-09-29 | €42,90 | +0,42 % | €42,70 | €43,32 | €42,20 | 49,48K |
| 2026-09-28 | €42,72 | -1,02 % | €43,16 | €43,70 | €42,04 | 67,67K |
| 2026-09-25 | €43,16 | +0,19 % | €43,30 | €43,30 | €42,24 | 40,37K |
| 2026-09-24 | €43,08 | -0,51 % | €43,26 | €43,90 | €42,86 | 62,42K |
| 2026-09-23 | €43,30 | -1,14 % | €43,60 | €43,86 | €43,22 | 50,15K |
| 2026-09-22 | €43,80 | +3,50 % | €42,64 | €44,06 | €42,22 | 35,37K |
| 2026-09-21 | €42,32 | +1,44 % | €41,80 | €42,46 | €41,50 | 31,44K |
| 2026-09-18 | €41,72 | -2,11 % | €42,14 | €43,30 | €41,46 | 119,27K |
| 2026-09-17 | €42,62 | -0,23 % | €43,46 | €43,46 | €42,34 | 22,64K |
| 2026-09-16 | €42,72 | -0,60 % | €43,16 | €43,16 | €42,08 | 28,79K |
| 2026-09-15 | €42,98 | -0,37 % | €42,70 | €43,42 | €42,32 | 37,08K |
| 2026-09-14 | €43,14 | +2,37 % | €41,84 | €43,74 | €41,66 | 42,81K |
| 2026-09-11 | €42,14 | -1,22 % | €43,10 | €43,36 | €42,14 | 29,30K |
| 2026-09-10 | €42,66 | -0,70 % | €42,86 | €43,02 | €42,20 | 68,45K |
| 2026-09-09 | €42,96 | -2,10 % | €43,18 | €43,66 | €42,76 | 32,47K |
| 2026-09-08 | €43,88 | +1,62 % | €43,02 | €44,24 | €43,02 | 30,25K |
| 2026-09-07 | €43,18 | -2,48 % | €44,04 | €44,18 | €42,48 | 37,29K |
| 2026-09-04 | €44,28 | -0,67 % | €44,60 | €44,98 | €44,28 | 26,53K |
| 2026-09-03 | €44,58 | -1,59 % | €45,04 | €45,24 | €44,32 | 42,89K |
| 2026-09-02 | €45,30 | +1,34 % | €44,50 | €45,36 | €44,02 | 28,55K |
| 2026-09-01 | €44,70 | -2,27 % | €46,80 | €46,80 | €44,62 | 50,44K |
| 2026-08-31 | €45,74 | -0,31 % | €45,50 | €46,64 | €45,50 | 41,98K |
| 2026-08-28 | €45,88 | -1,92 % | €46,78 | €47,18 | €45,88 | 44,48K |
| 2026-08-27 | €46,78 | -0,47 % | €46,84 | €46,92 | €45,56 | 49,04K |
| 2026-08-26 | €47,00 | +1,60 % | €46,36 | €47,50 | €46,36 | 32,88K |
| 2026-08-25 | €46,26 | -0,52 % | €46,44 | €47,00 | €46,12 | 45,12K |
| 2026-08-24 | €46,50 | +1,13 % | €45,94 | €47,00 | €45,94 | 36,34K |
| 2026-08-21 | €45,98 | +0,70 % | €45,82 | €46,48 | €45,46 | 30,91K |
| 2026-08-20 | €45,66 | -1,00 % | €46,00 | €46,50 | €44,50 | 84,03K |
| 2026-08-19 | €46,12 | -0,47 % | €46,52 | €46,52 | €45,56 | 39,26K |
| 2026-08-18 | €46,34 | -1,11 % | €46,90 | €47,44 | €46,00 | 28,31K |
| 2026-08-17 | €46,86 | -1,88 % | €47,76 | €47,76 | €46,60 | 60,65K |
| 2026-08-14 | €47,76 | +1,19 % | €47,26 | €47,96 | €47,22 | 29,26K |
| 2026-08-13 | €47,20 | +1,55 % | €46,60 | €47,20 | €46,46 | 43,45K |
| 2026-08-12 | €46,48 | +0,69 % | €46,00 | €46,48 | €45,50 | 29,84K |
| 2026-08-11 | €46,16 | -0,82 % | €46,66 | €46,82 | €45,92 | 25,64K |
| 2026-08-10 | €46,54 | -0,13 % | €46,60 | €47,28 | €46,32 | 35,53K |
| 2026-08-07 | €46,60 | +2,69 % | €45,40 | €47,20 | €45,40 | 50,65K |
| 2026-08-06 | €45,38 | +1,29 % | €45,50 | €46,41 | €45,10 | 54,94K |
| 2026-08-05 | €44,80 | -3,03 % | €46,06 | €46,20 | €44,78 | 69,79K |
| 2026-08-04 | €46,20 | -3,27 % | €47,20 | €47,44 | €45,50 | 80,27K |
| 2026-08-03 | €47,76 | -1,49 % | €47,98 | €49,16 | €47,72 | 80,21K |
| 2026-07-31 | €48,48 | -0,04 % | €48,20 | €48,90 | €48,04 | 113,93K |
| 2026-07-30 | €48,50 | -1,06 % | €48,68 | €49,62 | €47,94 | 121,71K |
| 2026-07-29 | €49,02 | +1,07 % | €47,84 | €49,02 | €45,36 | 105,65K |
| 2026-07-28 | €48,50 | +5,71 % | €46,34 | €48,50 | €45,36 | 81,14K |
| 2026-07-27 | €45,88 | +0,97 % | €45,98 | €47,24 | €45,78 | 49,74K |
| 2026-07-24 | €45,44 | +2,16 % | €44,30 | €45,44 | €44,24 | 35,79K |
| 2026-07-23 | €44,48 | -1,16 % | €45,00 | €45,00 | €43,42 | 59,70K |
| 2026-07-22 | €45,00 | +0,22 % | €44,66 | €46,00 | €44,50 | 44,67K |
| 2026-07-21 | €44,90 | -1,32 % | €45,32 | €45,48 | €44,68 | 33,96K |
| 2026-07-20 | €45,50 | -0,91 % | €45,50 | €45,74 | €44,98 | 45,71K |
| 2026-07-17 | €45,92 | -0,17 % | €45,64 | €46,64 | €45,64 | 62,54K |
| 2026-07-16 | €46,00 | +3,65 % | €44,24 | €46,00 | €44,00 | 84,57K |
| 2026-07-15 | €44,38 | +1,98 % | €43,52 | €44,82 | €43,44 | 22,48K |
| 2026-07-14 | €43,52 | -1,23 % | €43,82 | €44,16 | €43,12 | 49,22K |
| 2026-07-13 | €44,06 | +1,29 % | €43,58 | €44,50 | €43,42 | 47,83K |
| 2026-07-10 | €43,50 | +1,68 % | €42,96 | €43,88 | €42,80 | 67,19K |
| 2026-07-09 | €42,78 | -1,29 % | €43,60 | €43,70 | €42,20 | 37,88K |
| 2026-07-08 | €43,34 | -3,69 % | €44,60 | €45,20 | €43,34 | 103,48K |
| 2026-07-07 | €45,00 | +5,63 % | €43,00 | €45,72 | €42,92 | 138,56K |
| 2026-07-06 | €42,60 | -0,51 % | €43,18 | €43,88 | €42,42 | 29,75K |
| 2026-07-03 | €42,82 | -0,70 % | €43,02 | €43,40 | €42,76 | 21,94K |
| 2026-07-02 | €43,12 | +3,50 % | €41,92 | €43,90 | €41,92 | 46,36K |
| 2026-07-01 | €41,66 | -3,30 % | €43,14 | €43,18 | €41,36 | 51,48K |
| 2026-06-30 | €43,08 | +0,28 % | €43,42 | €43,84 | €42,24 | 48,42K |
| 2026-06-29 | €42,96 | -1,06 % | €43,36 | €43,96 | €42,70 | 57,57K |
| 2026-06-26 | €43,42 | -1,76 % | €44,08 | €44,36 | €43,42 | 62,56K |
| 2026-06-25 | €44,20 | -0,94 % | €44,70 | €45,02 | €44,06 | 66,96K |
| 2026-06-24 | €44,62 | +2,01 % | €43,60 | €44,62 | €43,60 | 74,90K |
| 2026-06-23 | €43,74 | -1,71 % | €43,08 | €43,74 | €42,50 | 136,28K |
| 2026-06-22 | €44,50 | -0,04 % | €44,60 | €44,60 | €43,34 | 33,17K |
| 2026-06-19 | €44,52 | -1,98 % | €45,10 | €45,48 | €44,08 | 52,21K |
| 2026-06-18 | €45,42 | +2,76 % | €44,00 | €45,62 | €43,30 | 89,23K |
| 2026-06-17 | €44,20 | -1,38 % | €44,80 | €45,62 | €44,18 | 75,17K |
| 2026-06-16 | €44,82 | -0,36 % | €45,40 | €45,40 | €43,80 | 52,65K |
| 2026-06-15 | €44,98 | +0,99 % | €45,30 | €45,80 | €44,98 | 56,34K |
| 2026-06-12 | €44,54 | +3,39 % | €43,94 | €45,06 | €43,52 | 86,68K |
| 2026-06-11 | €43,08 | -1,10 % | €43,12 | €43,92 | €42,90 | 41,55K |
| 2026-06-10 | €43,56 | -1,00 % | €44,30 | €44,32 | €42,84 | 71,19K |
| 2026-06-09 | €44,00 | +3,04 % | €42,68 | €44,52 | €42,20 | 114,38K |
| 2026-06-08 | €42,70 | +2,25 % | €42,00 | €43,64 | €41,76 | 83,47K |
| 2026-06-05 | €41,76 | +1,46 % | €40,50 | €42,24 | €40,50 | 86,79K |
| 2026-06-04 | €41,16 | +9,76 % | €39,84 | €42,98 | €39,84 | 311,82K |
| 2026-06-03 | €37,50 | -1,42 % | €38,00 | €38,40 | €37,34 | 71,42K |
| 2026-06-02 | €38,04 | +0,69 % | €38,30 | €38,62 | €37,94 | 83,13K |
| 2026-06-01 | €37,78 | -5,41 % | €39,64 | €39,68 | €37,78 | 74,34K |
| 2026-05-29 | €39,94 | -0,40 % | €40,06 | €40,30 | €39,56 | 132,61K |
| 2026-05-28 | €40,10 | -2,00 % | €40,36 | €40,52 | €39,68 | 77,60K |