1,810$
-2,69%
Echtzeit-Aktienkurs Rafael Holdings
Bid:
Ask:
Aktienkurse zur Rafael Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1,97 | 1,97 | 1,77 | 1,81 | -2,69% | 149.827,00 |
| 18.08.2026 | 1,86 | 1,90 | 1,82 | 1,86 | -0,53% | 65.989,00 |
| 17.08.2026 | 1,99 | 2,08 | 1,87 | 1,87 | -6,03% | 107.632,00 |
| 14.08.2026 | 2,00 | 2,11 | 1,90 | 1,99 | 1,02% | 177.679,00 |
| 13.08.2026 | 2,04 | 2,16 | 1,97 | 1,97 | -0,51% | 56.462,00 |
| 12.08.2026 | 1,93 | 2,05 | 1,92 | 1,98 | 3,13% | 34.911,00 |
| 11.08.2026 | 1,99 | 2,08 | 1,88 | 1,92 | -3,52% | 145.816,00 |
| 10.08.2026 | 2,05 | 2,07 | 1,90 | 1,99 | -2,93% | 92.904,00 |
| 07.08.2026 | 2,04 | 2,14 | 2,02 | 2,05 | 1,49% | 60.146,00 |
| 06.08.2026 | 2,00 | 2,06 | 1,90 | 2,02 | -0,49% | 34.781,00 |
| 05.08.2026 | 1,90 | 2,14 | 1,88 | 2,03 | 8,56% | 128.041,00 |
| 04.08.2026 | 1,99 | 2,03 | 1,87 | 1,87 | -6,50% | 121.483,00 |
| 03.08.2026 | 1,99 | 2,05 | 1,86 | 2,00 | 3,09% | 85.373,00 |
| 31.07.2026 | 2,05 | 2,05 | 1,92 | 1,94 | -3,00% | 60.244,00 |
| 30.07.2026 | 1,98 | 2,05 | 1,92 | 2,00 | 0,50% | 67.183,00 |
| 29.07.2026 | 2,09 | 2,26 | 1,95 | 1,99 | -5,24% | 102.072,00 |
| 28.07.2026 | 2,30 | 2,37 | 2,03 | 2,10 | -7,89% | 69.249,00 |
| 27.07.2026 | 2,16 | 2,34 | 2,16 | 2,28 | 7,04% | 104.008,00 |
| 24.07.2026 | 2,05 | 2,18 | 1,97 | 2,13 | 1,91% | 127.988,00 |
| 23.07.2026 | 2,06 | 2,21 | 1,95 | 2,09 | -4,13% | 117.386,00 |
| 22.07.2026 | 2,30 | 2,31 | 2,08 | 2,18 | -5,63% | 119.439,00 |
| 21.07.2026 | 2,28 | 2,38 | 2,15 | 2,31 | 6,45% | 51.703,00 |
| 20.07.2026 | 2,26 | 2,27 | 2,10 | 2,17 | 0,93% | 155.465,00 |
| 17.07.2026 | 2,30 | 2,41 | 2,12 | 2,15 | -8,51% | 84.344,00 |
| 16.07.2026 | 2,35 | 2,49 | 2,30 | 2,35 | 0,43% | 83.768,00 |
| 15.07.2026 | 2,41 | 2,54 | 2,29 | 2,34 | -2,50% | 87.815,00 |
| 14.07.2026 | 2,32 | 2,54 | 2,25 | 2,40 | 6,19% | 217.623,00 |
| 13.07.2026 | 2,13 | 2,59 | 2,11 | 2,26 | 1,35% | 269.460,00 |
| 10.07.2026 | 2,29 | 2,36 | 2,15 | 2,23 | -1,76% | 124.977,00 |
| 09.07.2026 | 2,41 | 2,53 | 2,27 | 2,27 | -7,35% | 141.825,00 |
| 08.07.2026 | 2,35 | 2,51 | 2,26 | 2,45 | 4,70% | 179.665,00 |
| 07.07.2026 | 2,68 | 2,70 | 2,32 | 2,34 | -15,22% | 432.440,00 |
| 06.07.2026 | 3,12 | 3,24 | 2,69 | 2,76 | -12,38% | 485.072,00 |
| 02.07.2026 | 3,75 | 3,85 | 3,08 | 3,15 | -16,67% | 587.288,00 |
| 01.07.2026 | 3,36 | 3,96 | 3,33 | 3,78 | 15,24% | 616.786,00 |
| 30.06.2026 | 3,19 | 3,49 | 3,00 | 3,28 | 3,80% | 452.186,00 |
| 29.06.2026 | 2,76 | 3,17 | 2,73 | 3,16 | 14,49% | 317.861,00 |
| 26.06.2026 | 2,70 | 2,85 | 2,49 | 2,76 | 1,85% | 234.241,00 |
| 25.06.2026 | 2,74 | 2,95 | 2,70 | 2,71 | -2,87% | 320.043,00 |
| 24.06.2026 | 2,67 | 2,88 | 2,55 | 2,79 | 4,49% | 284.513,00 |
| 23.06.2026 | 2,74 | 2,80 | 2,59 | 2,67 | -2,91% | 125.661,00 |
| 22.06.2026 | 2,74 | 2,84 | 2,58 | 2,75 | 0,73% | 285.251,00 |
| 18.06.2026 | 2,58 | 2,80 | 2,47 | 2,73 | 3,80% | 386.380,00 |
| 17.06.2026 | 2,51 | 2,65 | 2,38 | 2,63 | 3,54% | 195.105,00 |
| 16.06.2026 | 2,19 | 2,58 | 2,07 | 2,54 | 17,59% | 384.106,00 |
| 15.06.2026 | 2,24 | 2,33 | 2,09 | 2,16 | -3,57% | 315.516,00 |
| 12.06.2026 | 2,16 | 2,50 | 2,16 | 2,24 | 5,66% | 899.633,00 |
| 11.06.2026 | 1,76 | 2,21 | 1,72 | 2,12 | 19,10% | 574.320,00 |
| 10.06.2026 | 1,94 | 2,10 | 1,78 | 1,78 | -7,77% | 287.205,00 |
| 09.06.2026 | 1,65 | 2,06 | 1,63 | 1,93 | 18,40% | 562.405,00 |
| 08.06.2026 | 1,63 | 1,71 | 1,58 | 1,63 | 5,16% | 512.443,00 |
| 05.06.2026 | 1,39 | 1,69 | 1,39 | 1,55 | 11,51% | 420.126,00 |
| 04.06.2026 | 1,37 | 1,40 | 1,32 | 1,39 | 2,96% | 53.069,00 |
| 03.06.2026 | 1,32 | 1,38 | 1,30 | 1,35 | -1,46% | 50.793,00 |
| 02.06.2026 | 1,35 | 1,40 | 1,35 | 1,37 | -1,44% | 64.041,00 |
| 01.06.2026 | 1,37 | 1,39 | 1,31 | 1,39 | 1,46% | 45.958,00 |
| 29.05.2026 | 1,37 | 1,38 | 1,34 | 1,37 | -1,44% | 39.917,00 |
| 28.05.2026 | 1,33 | 1,40 | 1,33 | 1,39 | 1,46% | 58.150,00 |
| 27.05.2026 | 1,32 | 1,37 | 1,32 | 1,37 | 3,79% | 29.988,00 |
| 26.05.2026 | 1,34 | 1,37 | 1,31 | 1,32 | -1,49% | 35.771,00 |
| 22.05.2026 | 1,30 | 1,35 | 1,30 | 1,34 | 0,75% | 15.155,00 |
| 21.05.2026 | 1,36 | 1,39 | 1,31 | 1,33 | -2,92% | 21.511,00 |
| 20.05.2026 | 1,35 | 1,39 | 1,29 | 1,37 | 1,48% | 37.254,00 |
| 19.05.2026 | 1,30 | 1,38 | 1,27 | 1,35 | 4,65% | 60.537,00 |
| 18.05.2026 | 1,26 | 1,32 | 1,26 | 1,29 | 0,00% | 36.993,00 |
| 15.05.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -1,53% | 28.125,00 |
| 14.05.2026 | 1,34 | 1,39 | 1,28 | 1,31 | -2,96% | 82.943,00 |
| 13.05.2026 | 1,37 | 1,40 | 1,32 | 1,35 | 1,50% | 117.511,00 |
| 12.05.2026 | 1,31 | 1,37 | 1,30 | 1,33 | -0,75% | 53.305,00 |
| 11.05.2026 | 1,29 | 1,37 | 1,29 | 1,34 | 4,69% | 52.846,00 |
| 08.05.2026 | 1,30 | 1,32 | 1,27 | 1,28 | 0,79% | 58.354,00 |
| 07.05.2026 | 1,30 | 1,31 | 1,25 | 1,27 | 1,60% | 92.174,00 |
| 06.05.2026 | 1,30 | 1,34 | 1,22 | 1,25 | -1,57% | 104.240,00 |
| 05.05.2026 | 1,25 | 1,29 | 1,25 | 1,27 | 1,60% | 42.678,00 |
| 04.05.2026 | 1,24 | 1,35 | 1,24 | 1,25 | 0,81% | 101.327,00 |
| 01.05.2026 | 1,30 | 1,33 | 1,24 | 1,24 | -2,36% | 181.230,00 |
| 30.04.2026 | 1,27 | 1,36 | 1,25 | 1,27 | 2,42% | 208.959,00 |
| 29.04.2026 | 1,28 | 1,29 | 1,23 | 1,24 | -3,88% | 46.839,00 |
| 28.04.2026 | 1,27 | 1,31 | 1,24 | 1,29 | 2,38% | 32.013,00 |
| 27.04.2026 | 1,26 | 1,33 | 1,24 | 1,26 | 2,44% | 45.608,00 |
| 24.04.2026 | 1,25 | 1,35 | 1,23 | 1,23 | -5,38% | 84.791,00 |
| 23.04.2026 | 1,28 | 1,38 | 1,28 | 1,30 | 0,00% | 65.950,00 |
| 22.04.2026 | 1,29 | 1,34 | 1,25 | 1,30 | 1,56% | 126.669,00 |
| 21.04.2026 | 1,27 | 1,30 | 1,24 | 1,28 | 3,23% | 51.675,00 |
| 20.04.2026 | 1,24 | 1,29 | 1,24 | 1,24 | -1,59% | 30.000,00 |
| 17.04.2026 | 1,20 | 1,29 | 1,20 | 1,26 | 3,28% | 63.260,00 |
| 16.04.2026 | 1,21 | 1,25 | 1,18 | 1,22 | 0,00% | 66.197,00 |
| 15.04.2026 | 1,24 | 1,29 | 1,21 | 1,22 | -4,69% | 83.012,00 |
| 14.04.2026 | 1,21 | 1,28 | 1,20 | 1,28 | 5,79% | 56.558,00 |
| 13.04.2026 | 1,23 | 1,24 | 1,20 | 1,21 | -3,97% | 48.729,00 |
| 10.04.2026 | 1,31 | 1,34 | 1,22 | 1,26 | -3,82% | 81.182,00 |
| 09.04.2026 | 1,23 | 1,37 | 1,23 | 1,31 | 4,80% | 57.122,00 |
| 08.04.2026 | 1,23 | 1,32 | 1,21 | 1,25 | 3,31% | 61.648,00 |
| 07.04.2026 | 1,21 | 1,25 | 1,20 | 1,21 | 0,00% | 26.651,00 |
| 06.04.2026 | 1,21 | 1,24 | 1,20 | 1,21 | -0,82% | 30.635,00 |
| 02.04.2026 | 1,22 | 1,27 | 1,21 | 1,22 | -1,61% | 16.909,00 |
| 01.04.2026 | 1,23 | 1,31 | 1,21 | 1,24 | -0,80% | 42.357,00 |
| 31.03.2026 | 1,21 | 1,25 | 1,20 | 1,25 | 2,46% | 53.253,00 |
| 30.03.2026 | 1,28 | 1,29 | 1,21 | 1,22 | -2,40% | 29.994,00 |
| 27.03.2026 | 1,24 | 1,26 | 1,23 | 1,25 | -0,79% | 39.529,00 |