1,220$
-3,17%
Echtzeit-Aktienkurs Rafael Holdings
Bid:
Ask:
Aktienkurse zur Rafael Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,24 | 1,28 | 1,20 | 1,22 | -3,17% | 318.059,00 |
| 13.11.2025 | 1,27 | 1,30 | 1,24 | 1,26 | -0,79% | 174.532,00 |
| 12.11.2025 | 1,26 | 1,29 | 1,26 | 1,27 | 0,00% | 54.500,00 |
| 11.11.2025 | 1,30 | 1,32 | 1,26 | 1,27 | -2,31% | 16.899,00 |
| 10.11.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 0,78% | 17.698,00 |
| 07.11.2025 | 1,30 | 1,31 | 1,22 | 1,29 | -0,62% | 132.838,00 |
| 06.11.2025 | 1,32 | 1,32 | 1,26 | 1,30 | -2,41% | 148.504,00 |
| 05.11.2025 | 1,33 | 1,36 | 1,33 | 1,33 | 0,00% | 30.700,00 |
| 04.11.2025 | 1,33 | 1,33 | 1,30 | 1,33 | -1,48% | 63.229,00 |
| 03.11.2025 | 1,34 | 1,36 | 1,32 | 1,35 | -0,74% | 57.746,00 |
| 31.10.2025 | 1,36 | 1,37 | 1,31 | 1,36 | 0,74% | 92.428,00 |
| 30.10.2025 | 1,36 | 1,36 | 1,33 | 1,35 | 0,75% | 79.318,00 |
| 29.10.2025 | 1,35 | 1,37 | 1,33 | 1,34 | 0,00% | 98.153,00 |
| 28.10.2025 | 1,34 | 1,36 | 1,33 | 1,34 | -0,74% | 43.038,00 |
| 27.10.2025 | 1,35 | 1,38 | 1,32 | 1,35 | 0,00% | 68.084,00 |
| 24.10.2025 | 1,38 | 1,38 | 1,32 | 1,35 | -0,74% | 42.498,00 |
| 23.10.2025 | 1,38 | 1,40 | 1,35 | 1,36 | -1,45% | 20.213,00 |
| 22.10.2025 | 1,43 | 1,43 | 1,37 | 1,38 | 0,00% | 32.424,00 |
| 21.10.2025 | 1,42 | 1,44 | 1,37 | 1,38 | -0,72% | 97.018,00 |
| 20.10.2025 | 1,35 | 1,43 | 1,35 | 1,39 | 5,30% | 79.717,00 |
| 17.10.2025 | 1,33 | 1,38 | 1,32 | 1,32 | -0,75% | 50.537,00 |
| 16.10.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -2,92% | 101.823,00 |
| 15.10.2025 | 1,32 | 1,40 | 1,31 | 1,37 | 5,38% | 149.395,00 |
| 14.10.2025 | 1,32 | 1,37 | 1,30 | 1,30 | -2,26% | 139.796,00 |
| 13.10.2025 | 1,39 | 1,41 | 1,31 | 1,33 | -0,75% | 108.970,00 |
| 10.10.2025 | 1,36 | 1,36 | 1,31 | 1,34 | 0,75% | 83.842,00 |
| 09.10.2025 | 1,36 | 1,39 | 1,33 | 1,33 | -1,48% | 39.627,00 |
| 08.10.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 3,05% | 49.400,00 |
| 07.10.2025 | 1,37 | 1,38 | 1,31 | 1,31 | -2,24% | 120.240,00 |
| 06.10.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -2,90% | 128.562,00 |
| 03.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | 1.356,00 |
| 02.10.2025 | 1,45 | 1,45 | 1,35 | 1,36 | -2,16% | 81.924,00 |
| 01.10.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 2,21% | 58.633,00 |
| 30.09.2025 | 1,34 | 1,39 | 1,34 | 1,36 | -0,73% | 63.382,00 |
| 29.09.2025 | 1,40 | 1,47 | 1,36 | 1,37 | 0,74% | 104.157,00 |
| 26.09.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 0,00% | 62.748,00 |
| 25.09.2025 | 1,39 | 1,40 | 1,34 | 1,36 | -3,55% | 72.817,00 |
| 24.09.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -3,42% | 29.948,00 |
| 23.09.2025 | 1,52 | 1,52 | 1,40 | 1,46 | -3,31% | 140.842,00 |
| 22.09.2025 | 1,43 | 1,53 | 1,43 | 1,51 | 4,86% | 168.947,00 |
| 19.09.2025 | 1,69 | 1,69 | 1,29 | 1,44 | -11,11% | 756.575,00 |
| 18.09.2025 | 1,48 | 1,70 | 1,48 | 1,62 | 14,89% | 718.078,00 |
| 17.09.2025 | 1,44 | 1,47 | 1,35 | 1,41 | -0,70% | 150.425,00 |
| 16.09.2025 | 1,37 | 1,48 | 1,33 | 1,42 | 6,77% | 218.304,00 |
| 15.09.2025 | 1,42 | 1,42 | 1,31 | 1,33 | -0,75% | 180.085,00 |
| 12.09.2025 | 1,34 | 1,37 | 1,32 | 1,34 | 0,75% | 161.098,00 |
| 11.09.2025 | 1,36 | 1,44 | 1,33 | 1,33 | 0,00% | 103.181,00 |
| 10.09.2025 | 1,50 | 1,51 | 1,32 | 1,33 | -7,64% | 121.238,00 |
| 09.09.2025 | 1,35 | 1,44 | 1,32 | 1,44 | 7,46% | 179.149,00 |
| 08.09.2025 | 1,45 | 1,45 | 1,30 | 1,34 | -6,94% | 265.819,00 |
| 05.09.2025 | 1,49 | 1,49 | 1,41 | 1,44 | -0,69% | 78.215,00 |
| 04.09.2025 | 1,50 | 1,54 | 1,43 | 1,45 | -4,61% | 105.427,00 |
| 03.09.2025 | 1,43 | 1,52 | 1,37 | 1,52 | 10,14% | 189.781,00 |
| 02.09.2025 | 1,39 | 1,44 | 1,35 | 1,38 | -6,12% | 143.726,00 |
| 29.08.2025 | 1,52 | 1,54 | 1,45 | 1,47 | -3,92% | 90.224,00 |
| 28.08.2025 | 1,55 | 1,57 | 1,46 | 1,53 | 2,00% | 106.089,00 |
| 27.08.2025 | 1,55 | 1,61 | 1,49 | 1,50 | -1,96% | 100.234,00 |
| 26.08.2025 | 1,48 | 1,55 | 1,45 | 1,53 | 4,08% | 92.415,00 |
| 25.08.2025 | 1,54 | 1,56 | 1,45 | 1,47 | -5,77% | 79.828,00 |
| 22.08.2025 | 1,53 | 1,58 | 1,47 | 1,56 | 7,59% | 76.908,00 |
| 21.08.2025 | 1,43 | 1,48 | 1,41 | 1,45 | -0,68% | 78.188,00 |
| 20.08.2025 | 1,51 | 1,54 | 1,44 | 1,46 | -1,35% | 69.032,00 |
| 19.08.2025 | 1,49 | 1,59 | 1,45 | 1,48 | -4,52% | 161.279,00 |
| 18.08.2025 | 1,65 | 1,66 | 1,55 | 1,55 | -6,06% | 56.534,00 |
| 15.08.2025 | 1,67 | 1,67 | 1,63 | 1,65 | 2,48% | 17.617,00 |
| 14.08.2025 | 1,64 | 1,66 | 1,61 | 1,61 | -3,01% | 39.017,00 |
| 13.08.2025 | 1,64 | 1,68 | 1,60 | 1,66 | 1,22% | 29.624,00 |
| 12.08.2025 | 1,61 | 1,68 | 1,60 | 1,64 | 1,23% | 59.533,00 |
| 11.08.2025 | 1,67 | 1,67 | 1,60 | 1,62 | 0,00% | 45.634,00 |
| 08.08.2025 | 1,65 | 1,71 | 1,61 | 1,62 | -3,57% | 52.001,00 |
| 07.08.2025 | 1,69 | 1,71 | 1,65 | 1,68 | 0,60% | 24.836,00 |
| 06.08.2025 | 1,71 | 1,72 | 1,65 | 1,67 | -1,18% | 45.150,00 |
| 05.08.2025 | 1,74 | 1,76 | 1,67 | 1,69 | -2,87% | 69.063,00 |
| 04.08.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -0,57% | 30.312,00 |
| 01.08.2025 | 1,66 | 1,92 | 1,66 | 1,75 | 3,55% | 54.597,00 |
| 31.07.2025 | 1,92 | 1,95 | 1,69 | 1,69 | -8,65% | 186.852,00 |
| 30.07.2025 | 2,00 | 2,00 | 1,82 | 1,85 | -7,04% | 71.951,00 |
| 29.07.2025 | 2,05 | 2,05 | 1,90 | 1,99 | -1,97% | 83.847,00 |
| 28.07.2025 | 2,11 | 2,12 | 2,00 | 2,03 | -4,25% | 33.186,00 |
| 25.07.2025 | 2,10 | 2,16 | 2,10 | 2,12 | 0,47% | 25.209,00 |
| 24.07.2025 | 2,13 | 2,16 | 2,08 | 2,11 | -1,86% | 49.751,00 |
| 23.07.2025 | 2,15 | 2,19 | 2,08 | 2,15 | -0,92% | 62.764,00 |
| 22.07.2025 | 2,13 | 2,21 | 2,10 | 2,17 | 2,36% | 85.137,00 |
| 21.07.2025 | 2,09 | 2,18 | 2,09 | 2,12 | 2,91% | 69.503,00 |
| 18.07.2025 | 2,30 | 2,30 | 2,03 | 2,06 | -9,65% | 57.563,00 |
| 17.07.2025 | 2,10 | 2,28 | 2,09 | 2,28 | 7,55% | 123.265,00 |
| 16.07.2025 | 2,20 | 2,32 | 2,12 | 2,12 | -3,64% | 96.193,00 |
| 15.07.2025 | 2,17 | 2,23 | 2,15 | 2,20 | -0,45% | 112.960,00 |
| 14.07.2025 | 2,15 | 2,24 | 2,10 | 2,21 | 6,25% | 189.876,00 |
| 11.07.2025 | 2,22 | 2,25 | 2,06 | 2,08 | -3,26% | 178.153,00 |
| 10.07.2025 | 1,98 | 2,65 | 1,98 | 2,15 | 14,36% | 2.388.804,00 |
| 09.07.2025 | 1,86 | 1,95 | 1,83 | 1,88 | 2,17% | 64.424,00 |
| 08.07.2025 | 1,92 | 1,98 | 1,84 | 1,84 | -5,64% | 80.894,00 |
| 07.07.2025 | 1,87 | 1,98 | 1,83 | 1,95 | 3,17% | 81.442,00 |
| 03.07.2025 | 1,83 | 1,95 | 1,81 | 1,89 | 0,53% | 56.557,00 |
| 02.07.2025 | 1,98 | 2,04 | 1,88 | 1,88 | -2,59% | 174.798,00 |
| 01.07.2025 | 1,81 | 1,98 | 1,74 | 1,93 | 11,56% | 153.095,00 |
| 30.06.2025 | 1,66 | 1,84 | 1,62 | 1,73 | 4,22% | 202.653,00 |
| 27.06.2025 | 1,64 | 1,71 | 1,62 | 1,66 | -1,19% | 101.488,00 |
| 26.06.2025 | 1,61 | 1,74 | 1,56 | 1,68 | 1,82% | 130.447,00 |