1,690$
-1,17%
Echtzeit-Aktienkurs Rafael Holdings
Bid:
Ask:
Aktienkurse zur Rafael Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,69 | 1,72 | 1,68 | 1,71 | -0,29% | 15.210,00 |
| 25.04.2024 | 1,73 | 1,75 | 1,67 | 1,71 | 0,00% | 7.625,00 |
| 24.04.2024 | 1,71 | 1,75 | 1,71 | 1,71 | 0,00% | 4.203,00 |
| 23.04.2024 | 1,77 | 1,77 | 1,65 | 1,71 | -1,72% | 8.463,00 |
| 22.04.2024 | 1,77 | 1,84 | 1,73 | 1,74 | -1,14% | 6.981,00 |
| 19.04.2024 | 1,74 | 1,78 | 1,71 | 1,76 | 2,92% | 26.024,00 |
| 18.04.2024 | 1,77 | 1,77 | 1,70 | 1,71 | -3,93% | 11.358,00 |
| 17.04.2024 | 1,78 | 1,83 | 1,73 | 1,78 | -1,11% | 7.948,00 |
| 16.04.2024 | 1,82 | 1,83 | 1,78 | 1,80 | -1,10% | 23.960,00 |
| 15.04.2024 | 1,81 | 1,84 | 1,73 | 1,82 | 9,64% | 72.323,00 |
| 12.04.2024 | 1,72 | 1,72 | 1,66 | 1,66 | -1,19% | 8.307,00 |
| 11.04.2024 | 1,67 | 1,70 | 1,67 | 1,68 | 0,60% | 14.234,00 |
| 10.04.2024 | 1,69 | 1,72 | 1,65 | 1,67 | -1,18% | 17.494,00 |
| 09.04.2024 | 1,73 | 1,75 | 1,69 | 1,69 | -2,31% | 18.300,00 |
| 08.04.2024 | 1,71 | 1,74 | 1,71 | 1,73 | 0,00% | 8.682,00 |
| 05.04.2024 | 1,70 | 1,75 | 1,70 | 1,73 | -0,57% | 20.786,00 |
| 04.04.2024 | 1,79 | 1,80 | 1,70 | 1,74 | -2,25% | 8.880,00 |
| 03.04.2024 | 1,75 | 1,89 | 1,75 | 1,78 | 3,49% | 19.193,00 |
| 02.04.2024 | 1,73 | 1,74 | 1,72 | 1,72 | -1,71% | 6.544,00 |
| 01.04.2024 | 1,73 | 1,75 | 1,72 | 1,75 | 1,74% | 35.244,00 |
| 28.03.2024 | 1,71 | 1,75 | 1,71 | 1,72 | 0,00% | 11.740,00 |
| 27.03.2024 | 1,73 | 1,75 | 1,72 | 1,72 | 0,58% | 8.187,00 |
| 26.03.2024 | 1,68 | 1,76 | 1,68 | 1,71 | 1,18% | 23.519,00 |
| 25.03.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -1,17% | 35.688,00 |
| 22.03.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 0,00% | 13.754,00 |
| 21.03.2024 | 1,71 | 1,76 | 1,68 | 1,71 | -1,16% | 18.438,00 |
| 20.03.2024 | 1,68 | 1,75 | 1,66 | 1,73 | 2,98% | 14.200,00 |
| 19.03.2024 | 1,68 | 1,73 | 1,68 | 1,68 | -1,18% | 19.178,00 |
| 18.03.2024 | 1,71 | 1,77 | 1,70 | 1,70 | -1,73% | 24.561,00 |
| 15.03.2024 | 1,72 | 1,76 | 1,70 | 1,73 | 0,58% | 20.065,00 |
| 14.03.2024 | 1,65 | 1,75 | 1,65 | 1,72 | 2,99% | 67.840,00 |
| 13.03.2024 | 1,66 | 1,76 | 1,63 | 1,67 | 0,60% | 46.027,00 |
| 12.03.2024 | 1,69 | 1,71 | 1,66 | 1,66 | -1,19% | 44.218,00 |
| 11.03.2024 | 1,74 | 1,75 | 1,68 | 1,68 | -2,89% | 26.565,00 |
| 08.03.2024 | 1,72 | 1,75 | 1,68 | 1,73 | 1,17% | 21.019,00 |
| 07.03.2024 | 1,70 | 1,74 | 1,68 | 1,71 | 0,59% | 14.756,00 |
| 06.03.2024 | 1,71 | 1,76 | 1,70 | 1,70 | -0,58% | 18.121,00 |
| 05.03.2024 | 1,72 | 1,77 | 1,69 | 1,71 | -0,58% | 10.866,00 |
| 04.03.2024 | 1,75 | 1,79 | 1,68 | 1,72 | 0,00% | 37.576,00 |
| 01.03.2024 | 1,70 | 1,73 | 1,70 | 1,72 | 0,00% | 12.019,00 |
| 29.02.2024 | 1,73 | 1,74 | 1,70 | 1,72 | -0,58% | 14.086,00 |
| 28.02.2024 | 1,76 | 1,76 | 1,70 | 1,73 | -0,57% | 9.302,00 |
| 27.02.2024 | 1,74 | 1,77 | 1,72 | 1,74 | 0,58% | 13.623,00 |
| 26.02.2024 | 1,70 | 1,79 | 1,70 | 1,73 | 1,17% | 6.408,00 |
| 23.02.2024 | 1,72 | 1,78 | 1,71 | 1,71 | -2,84% | 36.575,00 |
| 22.02.2024 | 1,85 | 1,87 | 1,75 | 1,76 | -3,83% | 16.992,00 |
| 21.02.2024 | 1,85 | 1,85 | 1,83 | 1,83 | 0,00% | 7.129,00 |
| 20.02.2024 | 1,86 | 1,86 | 1,81 | 1,83 | -2,14% | 32.912,00 |
| 16.02.2024 | 1,88 | 1,89 | 1,86 | 1,87 | 0,54% | 16.620,00 |
| 15.02.2024 | 1,90 | 1,91 | 1,82 | 1,86 | -2,62% | 39.337,00 |
| 14.02.2024 | 1,94 | 1,94 | 1,83 | 1,91 | -0,52% | 31.775,00 |
| 13.02.2024 | 1,92 | 1,93 | 1,87 | 1,92 | 0,00% | 5.126,00 |
| 12.02.2024 | 1,85 | 1,95 | 1,84 | 1,92 | 4,35% | 68.515,00 |
| 09.02.2024 | 1,81 | 1,87 | 1,81 | 1,84 | 1,10% | 14.909,00 |
| 08.02.2024 | 1,90 | 1,90 | 1,81 | 1,82 | -2,15% | 13.372,00 |
| 07.02.2024 | 1,89 | 1,89 | 1,85 | 1,86 | -0,53% | 34.952,00 |
| 06.02.2024 | 1,87 | 1,89 | 1,83 | 1,87 | 1,63% | 30.624,00 |
| 05.02.2024 | 1,80 | 1,89 | 1,78 | 1,84 | 0,55% | 106.377,00 |
| 02.02.2024 | 1,82 | 1,83 | 1,81 | 1,83 | 0,00% | 2.341,00 |
| 01.02.2024 | 1,82 | 1,83 | 1,79 | 1,83 | 1,10% | 3.425,00 |
| 31.01.2024 | 1,82 | 1,85 | 1,76 | 1,81 | -0,55% | 8.786,00 |
| 30.01.2024 | 1,74 | 1,83 | 1,73 | 1,82 | 6,43% | 104.106,00 |
| 29.01.2024 | 1,79 | 1,83 | 1,70 | 1,71 | -4,47% | 31.595,00 |
| 26.01.2024 | 1,81 | 1,81 | 1,77 | 1,79 | -1,10% | 7.040,00 |
| 25.01.2024 | 1,78 | 1,81 | 1,77 | 1,81 | 2,84% | 5.795,00 |
| 24.01.2024 | 1,68 | 1,82 | 1,68 | 1,76 | 5,39% | 17.636,00 |
| 23.01.2024 | 1,79 | 1,83 | 1,64 | 1,67 | -6,70% | 40.859,00 |
| 22.01.2024 | 1,76 | 1,82 | 1,75 | 1,79 | 4,07% | 15.548,00 |
| 19.01.2024 | 1,64 | 1,74 | 1,63 | 1,72 | 3,61% | 22.207,00 |
| 18.01.2024 | 1,70 | 1,73 | 1,62 | 1,66 | -1,19% | 64.084,00 |
| 17.01.2024 | 1,80 | 1,81 | 1,64 | 1,68 | -5,35% | 35.518,00 |
| 16.01.2024 | 1,82 | 1,82 | 1,75 | 1,78 | -3,53% | 62.847,00 |
| 12.01.2024 | 1,82 | 1,84 | 1,77 | 1,84 | 3,37% | 100.281,00 |
| 11.01.2024 | 1,84 | 1,85 | 1,73 | 1,78 | -2,20% | 34.518,00 |
| 10.01.2024 | 1,84 | 1,85 | 1,81 | 1,82 | -1,62% | 28.775,00 |
| 09.01.2024 | 1,91 | 1,92 | 1,84 | 1,85 | -2,63% | 4.591,00 |
| 08.01.2024 | 1,85 | 1,91 | 1,85 | 1,90 | 0,00% | 12.010,00 |
| 05.01.2024 | 1,85 | 1,90 | 1,85 | 1,90 | 3,26% | 12.465,00 |
| 04.01.2024 | 1,82 | 1,86 | 1,81 | 1,84 | -0,54% | 10.957,00 |
| 03.01.2024 | 1,85 | 1,87 | 1,81 | 1,85 | 1,09% | 7.642,00 |
| 02.01.2024 | 1,80 | 1,87 | 1,79 | 1,83 | 0,00% | 15.369,00 |
| 29.12.2023 | 1,86 | 1,89 | 1,81 | 1,83 | 1,67% | 39.410,00 |
| 28.12.2023 | 1,84 | 1,90 | 1,79 | 1,80 | -3,23% | 32.234,00 |
| 27.12.2023 | 1,85 | 1,87 | 1,81 | 1,86 | 0,00% | 35.194,00 |
| 26.12.2023 | 1,85 | 1,86 | 1,81 | 1,86 | 1,64% | 15.602,00 |
| 22.12.2023 | 1,81 | 1,84 | 1,81 | 1,83 | 0,55% | 22.410,00 |
| 21.12.2023 | 1,82 | 1,85 | 1,81 | 1,82 | -0,55% | 12.583,00 |
| 20.12.2023 | 1,81 | 1,85 | 1,79 | 1,83 | 0,00% | 15.579,00 |
| 19.12.2023 | 1,79 | 1,83 | 1,79 | 1,83 | 2,23% | 18.740,00 |
| 18.12.2023 | 1,83 | 1,83 | 1,77 | 1,79 | 0,00% | 23.658,00 |
| 15.12.2023 | 1,79 | 1,83 | 1,79 | 1,79 | 0,00% | 15.166,00 |
| 14.12.2023 | 1,79 | 1,85 | 1,78 | 1,79 | 0,56% | 13.048,00 |
| 13.12.2023 | 1,81 | 1,83 | 1,76 | 1,78 | 0,56% | 17.668,00 |
| 12.12.2023 | 1,73 | 1,79 | 1,73 | 1,77 | 0,57% | 20.723,00 |
| 11.12.2023 | 1,77 | 1,78 | 1,68 | 1,76 | -1,68% | 47.464,00 |
| 08.12.2023 | 1,80 | 1,80 | 1,77 | 1,79 | -0,56% | 2.491,00 |
| 07.12.2023 | 1,80 | 1,80 | 1,74 | 1,80 | 2,27% | 23.042,00 |
| 06.12.2023 | 1,80 | 1,83 | 1,76 | 1,76 | -3,83% | 21.190,00 |
| 05.12.2023 | 1,85 | 1,85 | 1,81 | 1,83 | 1,10% | 9.085,00 |
| 04.12.2023 | 1,78 | 1,83 | 1,78 | 1,81 | -1,09% | 7.092,00 |