1,265$
2,02%
Echtzeit-Aktienkurs Rafael Holdings
Bid:
Ask:
Aktienkurse zur Rafael Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 1,27 | 1,29 | 1,24 | 1,26 | -0,79% | 20.051,00 |
| 25.03.2026 | 1,25 | 1,39 | 1,24 | 1,27 | 2,42% | 120.199,00 |
| 24.03.2026 | 1,26 | 1,30 | 1,24 | 1,24 | -1,59% | 34.726,00 |
| 23.03.2026 | 1,25 | 1,27 | 1,21 | 1,26 | 1,61% | 51.040,00 |
| 20.03.2026 | 1,30 | 1,31 | 1,24 | 1,24 | -3,88% | 62.928,00 |
| 19.03.2026 | 1,27 | 1,29 | 1,24 | 1,29 | 0,78% | 35.136,00 |
| 18.03.2026 | 1,43 | 1,43 | 1,26 | 1,28 | -3,03% | 118.008,00 |
| 17.03.2026 | 1,41 | 1,47 | 1,32 | 1,32 | 0,76% | 82.566,00 |
| 16.03.2026 | 1,31 | 1,40 | 1,28 | 1,31 | 2,34% | 65.169,00 |
| 13.03.2026 | 1,47 | 1,47 | 1,28 | 1,28 | -12,33% | 166.045,00 |
| 12.03.2026 | 1,55 | 1,56 | 1,46 | 1,46 | -2,67% | 99.559,00 |
| 11.03.2026 | 1,42 | 1,50 | 1,40 | 1,50 | 2,04% | 71.517,00 |
| 10.03.2026 | 1,47 | 1,54 | 1,46 | 1,47 | -1,34% | 71.419,00 |
| 09.03.2026 | 1,57 | 1,57 | 1,47 | 1,49 | 0,00% | 177.703,00 |
| 06.03.2026 | 1,50 | 1,55 | 1,43 | 1,49 | 2,76% | 111.223,00 |
| 05.03.2026 | 1,50 | 1,55 | 1,43 | 1,45 | 0,00% | 148.922,00 |
| 04.03.2026 | 1,46 | 1,60 | 1,43 | 1,45 | 0,00% | 158.727,00 |
| 03.03.2026 | 1,45 | 1,53 | 1,33 | 1,45 | 0,00% | 149.134,00 |
| 02.03.2026 | 1,31 | 1,57 | 1,31 | 1,45 | 14,17% | 455.908,00 |
| 27.02.2026 | 1,26 | 1,30 | 1,26 | 1,27 | 0,00% | 18.223,00 |
| 26.02.2026 | 1,30 | 1,31 | 1,26 | 1,27 | 0,79% | 59.033,00 |
| 25.02.2026 | 1,26 | 1,32 | 1,26 | 1,26 | -0,79% | 53.457,00 |
| 24.02.2026 | 1,22 | 1,31 | 1,20 | 1,27 | 4,10% | 121.259,00 |
| 23.02.2026 | 1,22 | 1,26 | 1,22 | 1,22 | -0,81% | 28.677,00 |
| 20.02.2026 | 1,23 | 1,27 | 1,22 | 1,23 | -1,60% | 34.387,00 |
| 19.02.2026 | 1,25 | 1,27 | 1,23 | 1,25 | 0,81% | 42.959,00 |
| 18.02.2026 | 1,19 | 1,28 | 1,19 | 1,24 | 4,20% | 80.069,00 |
| 17.02.2026 | 1,21 | 1,26 | 1,17 | 1,19 | -0,83% | 51.214,00 |
| 13.02.2026 | 1,19 | 1,20 | 1,17 | 1,20 | 0,00% | 18.166,00 |
| 12.02.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,00% | 38.017,00 |
| 11.02.2026 | 1,20 | 1,24 | 1,20 | 1,20 | 0,00% | 35.030,00 |
| 10.02.2026 | 1,25 | 1,25 | 1,16 | 1,20 | -3,23% | 105.925,00 |
| 09.02.2026 | 1,22 | 1,27 | 1,18 | 1,24 | 1,64% | 47.956,00 |
| 06.02.2026 | 1,22 | 1,27 | 1,20 | 1,22 | 3,39% | 102.709,00 |
| 05.02.2026 | 1,22 | 1,24 | 1,16 | 1,18 | -0,84% | 127.285,00 |
| 04.02.2026 | 1,17 | 1,20 | 1,16 | 1,19 | 2,59% | 65.154,00 |
| 03.02.2026 | 1,17 | 1,19 | 1,15 | 1,16 | -1,69% | 87.464,00 |
| 02.02.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 1,72% | 72.300,00 |
| 30.01.2026 | 1,24 | 1,24 | 1,14 | 1,16 | -1,69% | 54.052,00 |
| 29.01.2026 | 1,21 | 1,21 | 1,16 | 1,18 | -3,28% | 37.317,00 |
| 28.01.2026 | 1,24 | 1,25 | 1,17 | 1,22 | 1,67% | 105.498,00 |
| 27.01.2026 | 1,18 | 1,20 | 1,16 | 1,20 | 0,00% | 35.712,00 |
| 26.01.2026 | 1,23 | 1,23 | 1,14 | 1,20 | -0,83% | 88.095,00 |
| 23.01.2026 | 1,21 | 1,25 | 1,20 | 1,21 | 0,83% | 96.472,00 |
| 22.01.2026 | 1,19 | 1,24 | 1,19 | 1,20 | 0,00% | 119.869,00 |
| 21.01.2026 | 1,22 | 1,28 | 1,20 | 1,20 | -1,64% | 120.235,00 |
| 20.01.2026 | 1,22 | 1,28 | 1,22 | 1,22 | -1,61% | 99.062,00 |
| 16.01.2026 | 1,25 | 1,27 | 1,22 | 1,24 | 0,00% | 46.178,00 |
| 15.01.2026 | 1,28 | 1,28 | 1,22 | 1,24 | -3,13% | 37.581,00 |
| 14.01.2026 | 1,25 | 1,32 | 1,23 | 1,28 | 3,23% | 110.434,00 |
| 13.01.2026 | 1,24 | 1,25 | 1,20 | 1,24 | 0,00% | 49.257,00 |
| 12.01.2026 | 1,29 | 1,29 | 1,22 | 1,24 | -3,13% | 46.919,00 |
| 09.01.2026 | 1,26 | 1,30 | 1,24 | 1,28 | 4,92% | 67.284,00 |
| 08.01.2026 | 1,30 | 1,30 | 1,22 | 1,22 | -6,15% | 64.628,00 |
| 07.01.2026 | 1,28 | 1,32 | 1,26 | 1,30 | 2,36% | 85.020,00 |
| 06.01.2026 | 1,27 | 1,34 | 1,27 | 1,27 | 0,00% | 87.298,00 |
| 05.01.2026 | 1,28 | 1,34 | 1,27 | 1,27 | 0,79% | 126.046,00 |
| 02.01.2026 | 1,17 | 1,29 | 1,17 | 1,26 | 6,78% | 100.991,00 |
| 31.12.2025 | 1,18 | 1,19 | 1,12 | 1,18 | 0,85% | 286.999,00 |
| 30.12.2025 | 1,19 | 1,28 | 1,16 | 1,17 | -1,68% | 141.030,00 |
| 29.12.2025 | 1,20 | 1,24 | 1,17 | 1,19 | -0,83% | 289.884,00 |
| 26.12.2025 | 1,17 | 1,29 | 1,16 | 1,20 | 1,69% | 87.762,00 |
| 24.12.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 0,85% | 75.923,00 |
| 23.12.2025 | 1,21 | 1,25 | 1,15 | 1,17 | -2,50% | 112.427,00 |
| 22.12.2025 | 1,22 | 1,26 | 1,20 | 1,20 | -2,44% | 105.764,00 |
| 19.12.2025 | 1,26 | 1,34 | 1,23 | 1,23 | -0,81% | 526.071,00 |
| 18.12.2025 | 1,25 | 1,35 | 1,22 | 1,24 | 1,64% | 93.319,00 |
| 17.12.2025 | 1,24 | 1,28 | 1,21 | 1,22 | -0,81% | 82.904,00 |
| 16.12.2025 | 1,23 | 1,34 | 1,21 | 1,23 | 0,00% | 85.284,00 |
| 15.12.2025 | 1,37 | 1,47 | 1,23 | 1,23 | -15,75% | 548.083,00 |
| 12.12.2025 | 1,50 | 1,54 | 1,44 | 1,46 | -2,01% | 135.530,00 |
| 11.12.2025 | 1,53 | 1,60 | 1,45 | 1,49 | -2,61% | 167.190,00 |
| 10.12.2025 | 1,49 | 1,57 | 1,47 | 1,53 | -1,29% | 173.801,00 |
| 09.12.2025 | 1,41 | 1,57 | 1,38 | 1,55 | 15,67% | 478.352,00 |
| 08.12.2025 | 1,25 | 1,39 | 1,22 | 1,34 | 8,94% | 452.504,00 |
| 05.12.2025 | 1,25 | 1,26 | 1,21 | 1,23 | 0,82% | 36.531,00 |
| 04.12.2025 | 1,24 | 1,26 | 1,22 | 1,22 | -2,40% | 36.350,00 |
| 03.12.2025 | 1,23 | 1,25 | 1,20 | 1,25 | 1,63% | 70.480,00 |
| 02.12.2025 | 1,29 | 1,29 | 1,23 | 1,23 | 0,82% | 71.365,00 |
| 01.12.2025 | 1,19 | 1,26 | 1,19 | 1,22 | 3,39% | 148.310,00 |
| 28.11.2025 | 1,22 | 1,24 | 1,18 | 1,18 | -3,28% | 101.190,00 |
| 26.11.2025 | 1,19 | 1,26 | 1,17 | 1,22 | 0,83% | 208.239,00 |
| 25.11.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -2,42% | 23.665,00 |
| 24.11.2025 | 1,24 | 1,24 | 1,22 | 1,24 | 0,00% | 39.772,00 |
| 21.11.2025 | 1,28 | 1,28 | 1,19 | 1,24 | 0,00% | 67.919,00 |
| 20.11.2025 | 1,27 | 1,28 | 1,20 | 1,24 | 0,00% | 69.218,00 |
| 19.11.2025 | 1,27 | 1,28 | 1,19 | 1,24 | 0,81% | 37.558,00 |
| 18.11.2025 | 1,20 | 1,25 | 1,19 | 1,23 | 0,82% | 122.624,00 |
| 17.11.2025 | 1,23 | 1,29 | 1,20 | 1,22 | 0,00% | 106.318,00 |
| 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% | 55.012,00 |
| 11.11.2025 | 1,30 | 1,32 | 1,26 | 1,27 | -2,31% | 17.081,00 |
| 10.11.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 0,78% | 17.703,00 |
| 07.11.2025 | 1,30 | 1,31 | 1,22 | 1,29 | -0,62% | 132.838,00 |
| 06.11.2025 | 1,31 | 1,32 | 1,26 | 1,30 | -2,41% | 148.513,00 |