0,958€
-2,24%
Echtzeit-Aktienkurs Rekor Systems
Bid:
Ask:
Aktienkurse zur Rekor Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 0,98 | 1,01 | 0,97 | 0,97 | -2,60% | - |
| 30.10.2024 | 1,03 | 1,07 | 0,95 | 1,00 | -3,38% | 30,00 |
| 29.10.2024 | 1,01 | 1,04 | 1,00 | 1,04 | 2,68% | - |
| 28.10.2024 | 1,02 | 1,07 | 1,00 | 1,01 | 1,20% | - |
| 25.10.2024 | 1,02 | 1,07 | 1,00 | 1,00 | -1,48% | 30.000,00 |
| 24.10.2024 | 1,03 | 1,07 | 1,01 | 1,01 | -1,37% | - |
| 23.10.2024 | 1,09 | 1,14 | 1,03 | 1,03 | -5,88% | - |
| 22.10.2024 | 1,03 | 1,14 | 1,02 | 1,09 | 6,56% | - |
| 21.10.2024 | 1,10 | 1,13 | 1,02 | 1,02 | -5,55% | - |
| 18.10.2024 | 1,04 | 1,09 | 1,03 | 1,08 | 3,15% | - |
| 17.10.2024 | 1,07 | 1,10 | 1,04 | 1,05 | -1,41% | 12.000,00 |
| 16.10.2024 | 1,03 | 1,08 | 1,02 | 1,06 | 3,80% | - |
| 15.10.2024 | 1,08 | 1,09 | 1,02 | 1,03 | -3,30% | - |
| 14.10.2024 | 1,04 | 1,10 | 1,04 | 1,06 | 0,28% | 3.000,00 |
| 11.10.2024 | 0,98 | 1,06 | 0,97 | 1,06 | 7,53% | 4.000,00 |
| 10.10.2024 | 0,98 | 1,00 | 0,95 | 0,98 | 0,92% | - |
| 09.10.2024 | 1,04 | 1,06 | 0,97 | 0,97 | -4,04% | - |
| 08.10.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -1,74% | - |
| 07.10.2024 | 0,97 | 1,13 | 0,97 | 1,03 | 8,51% | 400,00 |
| 04.10.2024 | 1,00 | 1,09 | 0,94 | 0,95 | -4,99% | - |
| 03.10.2024 | 1,02 | 1,09 | 0,98 | 1,00 | -1,57% | 3.000,00 |
| 02.10.2024 | 1,04 | 1,09 | 0,92 | 1,02 | -2,40% | - |
| 01.10.2024 | 1,06 | 1,07 | 1,03 | 1,04 | -2,07% | - |
| 30.09.2024 | 1,08 | 1,12 | 1,05 | 1,07 | -1,39% | - |
| 27.09.2024 | 1,09 | 1,12 | 1,08 | 1,08 | 0,19% | - |
| 26.09.2024 | 1,07 | 1,11 | 1,06 | 1,08 | 1,13% | - |
| 25.09.2024 | 1,08 | 1,12 | 1,06 | 1,07 | -1,20% | - |
| 24.09.2024 | 1,08 | 1,10 | 1,06 | 1,08 | -0,64% | - |
| 23.09.2024 | 1,09 | 1,12 | 1,06 | 1,09 | 0,56% | - |
| 20.09.2024 | 1,09 | 1,13 | 1,07 | 1,08 | -1,64% | - |
| 19.09.2024 | 1,09 | 1,15 | 1,08 | 1,10 | 1,20% | - |
| 18.09.2024 | 1,05 | 1,13 | 1,05 | 1,09 | 2,55% | - |
| 17.09.2024 | 1,04 | 1,09 | 1,03 | 1,06 | 1,05% | - |
| 16.09.2024 | 1,10 | 1,10 | 1,03 | 1,05 | -4,56% | - |
| 13.09.2024 | 1,09 | 1,11 | 1,09 | 1,10 | -0,09% | - |
| 12.09.2024 | 1,07 | 1,11 | 1,05 | 1,10 | 2,04% | - |
| 11.09.2024 | 1,06 | 1,08 | 1,02 | 1,08 | 0,94% | - |
| 10.09.2024 | 1,04 | 1,10 | 1,00 | 1,07 | 2,70% | - |
| 09.09.2024 | 1,03 | 1,07 | 1,02 | 1,04 | 0,48% | - |
| 06.09.2024 | 1,04 | 1,06 | 1,02 | 1,03 | -0,77% | - |
| 05.09.2024 | 1,06 | 1,07 | 1,02 | 1,04 | -0,95% | - |
| 04.09.2024 | 1,04 | 1,11 | 1,02 | 1,05 | -1,31% | - |
| 03.09.2024 | 1,18 | 1,19 | 1,06 | 1,07 | -9,67% | - |
| 02.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,88% | - |
| 30.08.2024 | 1,12 | 1,16 | 1,07 | 1,14 | 2,99% | - |
| 29.08.2024 | 1,11 | 1,16 | 1,10 | 1,10 | -0,81% | - |
| 28.08.2024 | 1,12 | 1,16 | 1,08 | 1,11 | -0,98% | - |
| 27.08.2024 | 1,15 | 1,18 | 1,10 | 1,12 | -2,60% | - |
| 26.08.2024 | 1,25 | 1,27 | 1,14 | 1,15 | -7,62% | - |
| 23.08.2024 | 1,24 | 1,29 | 1,23 | 1,25 | 0,00% | - |
| 22.08.2024 | 1,26 | 1,29 | 1,22 | 1,25 | -0,32% | - |
| 21.08.2024 | 1,18 | 1,25 | 1,18 | 1,25 | 5,75% | - |
| 20.08.2024 | 1,25 | 1,28 | 1,16 | 1,18 | -4,67% | - |
| 19.08.2024 | 1,19 | 1,24 | 1,18 | 1,24 | 4,29% | - |
| 16.08.2024 | 1,17 | 1,30 | 1,10 | 1,19 | 2,41% | - |
| 15.08.2024 | 1,28 | 1,38 | 1,15 | 1,16 | -8,29% | - |
| 14.08.2024 | 1,28 | 1,34 | 1,19 | 1,27 | -0,78% | - |
| 13.08.2024 | 1,31 | 1,39 | 1,25 | 1,28 | -2,74% | 5.900,00 |
| 12.08.2024 | 1,33 | 1,44 | 1,25 | 1,31 | -1,50% | - |
| 09.08.2024 | 1,37 | 1,42 | 1,32 | 1,33 | -2,70% | - |
| 08.08.2024 | 1,33 | 1,41 | 1,31 | 1,37 | 2,16% | - |
| 07.08.2024 | 1,41 | 1,47 | 1,32 | 1,34 | -5,16% | - |
| 06.08.2024 | 1,41 | 1,47 | 1,37 | 1,41 | 1,58% | - |
| 05.08.2024 | 1,48 | 1,48 | 1,31 | 1,39 | -7,08% | - |
| 02.08.2024 | 1,54 | 1,61 | 1,45 | 1,50 | -2,98% | - |
| 01.08.2024 | 1,69 | 1,72 | 1,48 | 1,54 | -7,93% | - |
| 31.07.2024 | 1,66 | 1,74 | 1,64 | 1,68 | 1,02% | - |
| 30.07.2024 | 1,65 | 1,68 | 1,60 | 1,66 | 1,22% | - |
| 29.07.2024 | 1,73 | 1,75 | 1,62 | 1,64 | -4,54% | - |
| 26.07.2024 | 1,65 | 1,72 | 1,65 | 1,72 | 5,01% | 4.000,00 |
| 25.07.2024 | 1,61 | 1,70 | 1,55 | 1,64 | 2,19% | - |
| 24.07.2024 | 1,68 | 1,70 | 1,60 | 1,60 | -6,32% | - |
| 23.07.2024 | 1,59 | 1,72 | 1,58 | 1,71 | 7,21% | - |
| 22.07.2024 | 1,57 | 1,64 | 1,52 | 1,59 | 2,91% | - |
| 19.07.2024 | 1,68 | 1,72 | 1,55 | 1,55 | -7,52% | - |
| 18.07.2024 | 1,77 | 1,81 | 1,66 | 1,68 | -5,31% | - |
| 17.07.2024 | 1,87 | 1,88 | 1,70 | 1,77 | -5,25% | - |
| 16.07.2024 | 1,79 | 1,88 | 1,78 | 1,87 | 4,59% | - |
| 15.07.2024 | 1,79 | 1,80 | 1,75 | 1,79 | 0,56% | - |
| 12.07.2024 | 1,74 | 1,80 | 1,69 | 1,78 | 2,13% | - |
| 11.07.2024 | 1,65 | 1,75 | 1,65 | 1,74 | 4,83% | - |
| 10.07.2024 | 1,65 | 1,71 | 1,62 | 1,66 | -0,12% | - |
| 09.07.2024 | 1,68 | 1,73 | 1,62 | 1,66 | -1,54% | - |
| 08.07.2024 | 1,62 | 1,74 | 1,57 | 1,69 | 4,72% | - |
| 05.07.2024 | 1,54 | 1,65 | 1,52 | 1,61 | 4,75% | - |
| 04.07.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 1,32% | - |
| 03.07.2024 | 1,48 | 1,56 | 1,48 | 1,52 | 0,93% | - |
| 02.07.2024 | 1,47 | 1,58 | 1,45 | 1,50 | 1,83% | - |
| 01.07.2024 | 1,44 | 1,48 | 1,39 | 1,48 | 2,29% | - |
| 28.06.2024 | 1,46 | 1,50 | 1,41 | 1,44 | -0,69% | - |
| 27.06.2024 | 1,39 | 1,47 | 1,36 | 1,45 | 3,79% | - |
| 26.06.2024 | 1,40 | 1,41 | 1,29 | 1,40 | 5,98% | - |
| 25.06.2024 | 1,42 | 1,49 | 1,31 | 1,32 | -7,04% | - |
| 24.06.2024 | 1,34 | 1,47 | 1,30 | 1,42 | 7,33% | - |
| 21.06.2024 | 1,27 | 1,34 | 1,24 | 1,32 | 3,84% | - |
| 20.06.2024 | 1,26 | 1,35 | 1,20 | 1,28 | 1,67% | - |
| 19.06.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -0,56% | - |
| 18.06.2024 | 1,33 | 1,34 | 1,25 | 1,26 | -5,05% | - |
| 17.06.2024 | 1,36 | 1,38 | 1,31 | 1,33 | -2,99% | - |
| 14.06.2024 | 1,40 | 1,40 | 1,32 | 1,37 | -2,35% | - |