0,970€
1,46%
Echtzeit-Aktienkurs Rekor Systems
Bid:
Ask:
Aktienkurse zur Rekor Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 0,94 | 0,95 | 0,94 | 0,95 | -1,05% | - |
| 30.10.2024 | 0,99 | 0,99 | 0,96 | 0,96 | -5,06% | 1.000,00 |
| 29.10.2024 | 0,98 | 1,01 | 0,98 | 1,01 | 2,76% | - |
| 28.10.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -0,41% | - |
| 25.10.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -1,70% | - |
| 24.10.2024 | 0,99 | 1,02 | 0,99 | 1,00 | -4,58% | 6.000,00 |
| 23.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -7,25% | - |
| 22.10.2024 | 0,99 | 1,13 | 0,99 | 1,13 | 6,80% | 120,00 |
| 21.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 5,69% | - |
| 18.10.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -2,53% | - |
| 17.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 3,84% | - |
| 16.10.2024 | 1,07 | 1,07 | 0,99 | 0,99 | -4,72% | 100,00 |
| 15.10.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -4,33% | - |
| 14.10.2024 | 1,08 | 1,09 | 1,00 | 1,09 | 14,92% | 403,00 |
| 11.10.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 0,64% | - |
| 10.10.2024 | 0,94 | 0,94 | 0,94 | 0,94 | -6,10% | - |
| 09.10.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 4.000,00 |
| 08.10.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -5,66% | - |
| 07.10.2024 | 1,00 | 1,08 | 1,00 | 1,06 | 10,88% | 6.890,00 |
| 04.10.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -2,75% | - |
| 03.10.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -1,31% | - |
| 02.10.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -2,83% | - |
| 01.10.2024 | 1,02 | 1,03 | 1,02 | 1,03 | -1,73% | - |
| 30.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,29% | - |
| 27.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,36% | - |
| 26.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,58% | - |
| 25.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,19% | - |
| 24.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,57% | - |
| 23.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,66% | - |
| 20.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -7,95% | - |
| 19.09.2024 | 1,05 | 1,14 | 1,05 | 1,14 | 12,82% | 3.000,00 |
| 18.09.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 1,20% | - |
| 17.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -5,38% | - |
| 16.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,67% | - |
| 13.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,74% | - |
| 12.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 11.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 2,40% | - |
| 10.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,70% | - |
| 09.09.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -0,50% | - |
| 06.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,77% | - |
| 05.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,78% | - |
| 04.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -10,33% | - |
| 03.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,26% | - |
| 02.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 5,92% | - |
| 30.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,83% | - |
| 29.08.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 0,74% | - |
| 28.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,17% | - |
| 27.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -8,75% | - |
| 26.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 23.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,23% | - |
| 22.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 6,75% | - |
| 21.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,47% | - |
| 20.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 5,33% | - |
| 19.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,60% | - |
| 16.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -9,84% | - |
| 15.08.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 1,30% | 200,00 |
| 14.08.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -2,91% | - |
| 13.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,32% | - |
| 12.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,45% | - |
| 09.08.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -4,37% | - |
| 08.08.2024 | 1,29 | 1,40 | 1,29 | 1,40 | 3,49% | 150,00 |
| 07.08.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -1,25% | 100,00 |
| 06.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -4,48% | - |
| 05.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -4,61% | - |
| 02.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -8,88% | - |
| 01.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,17% | - |
| 31.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,18% | - |
| 30.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,86% | - |
| 29.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 5,11% | - |
| 26.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,42% | - |
| 25.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -4,45% | - |
| 24.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 6,08% | - |
| 23.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -5,44% | - |
| 22.07.2024 | 1,53 | 1,64 | 1,53 | 1,64 | -0,06% | 4.000,00 |
| 19.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -5,27% | 500,00 |
| 18.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -5,32% | - |
| 17.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 4,17% | - |
| 16.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,40% | - |
| 15.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,59% | - |
| 12.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,13% | - |
| 11.07.2024 | 1,61 | 1,74 | 1,61 | 1,74 | 8,22% | 500,00 |
| 10.07.2024 | 1,61 | 1,65 | 1,61 | 1,61 | -2,84% | 8.000,00 |
| 09.07.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 4,95% | - |
| 08.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,84% | - |
| 05.07.2024 | 1,50 | 1,67 | 1,50 | 1,62 | 7,71% | 12.200,00 |
| 04.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 4,15% | - |
| 03.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,05% | - |
| 02.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,36% | - |
| 01.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,55% | - |
| 28.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 4,96% | - |
| 27.06.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,59% | - |
| 26.06.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,31% | - |
| 25.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 6,25% | - |
| 24.06.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 5,45% | - |
| 21.06.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,07% | - |
| 20.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,08% | - |
| 19.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -5,37% | - |
| 18.06.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,85% | - |
| 17.06.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -4,57% | - |
| 14.06.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,07% | - |