19,300€
4,32%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 19,55 | 19,70 | 18,80 | 19,30 | 4,32% | - |
| 30.05.2025 | 19,00 | 19,10 | 18,50 | 18,50 | 1,09% | - |
| 29.05.2025 | 19,20 | 19,20 | 18,30 | 18,30 | -1,61% | - |
| 28.05.2025 | 19,10 | 19,10 | 18,60 | 18,60 | -1,06% | - |
| 27.05.2025 | 19,00 | 19,10 | 18,80 | 18,80 | -0,53% | - |
| 26.05.2025 | 18,80 | 18,90 | 18,80 | 18,90 | -1,56% | - |
| 23.05.2025 | 18,90 | 19,20 | 18,90 | 19,20 | 2,67% | - |
| 22.05.2025 | 19,30 | 19,30 | 18,70 | 18,70 | -3,11% | - |
| 21.05.2025 | 19,60 | 19,80 | 19,30 | 19,30 | 0,00% | - |
| 20.05.2025 | 19,80 | 19,80 | 19,30 | 19,30 | 1,05% | - |
| 19.05.2025 | 19,80 | 19,80 | 19,10 | 19,10 | -4,02% | - |
| 16.05.2025 | 19,80 | 20,00 | 19,80 | 19,90 | 5,29% | - |
| 15.05.2025 | 19,40 | 19,50 | 18,90 | 18,90 | -2,07% | - |
| 14.05.2025 | 20,20 | 20,20 | 19,30 | 19,30 | -1,53% | - |
| 13.05.2025 | 20,40 | 20,40 | 19,60 | 19,60 | 0,00% | - |
| 12.05.2025 | 20,20 | 20,60 | 19,60 | 19,60 | 2,08% | - |
| 09.05.2025 | 20,00 | 20,00 | 19,20 | 19,20 | -3,03% | - |
| 08.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 07.05.2025 | 19,60 | 19,60 | 19,40 | 19,40 | -2,02% | - |
| 06.05.2025 | 20,00 | 20,00 | 19,80 | 19,80 | 0,00% | - |
| 05.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 02.05.2025 | 19,50 | 19,60 | 19,40 | 19,60 | -2,00% | - |
| 30.04.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 1,01% | - |
| 29.04.2025 | 20,00 | 20,00 | 19,80 | 19,80 | 0,00% | - |
| 28.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 25.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 24.04.2025 | 20,20 | 20,20 | 20,00 | 20,20 | -3,81% | - |
| 23.04.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 3,96% | - |
| 22.04.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 2,02% | - |
| 17.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 16.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 15.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 14.04.2025 | 20,40 | 20,60 | 19,80 | 19,80 | 0,00% | - |
| 11.04.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -1,00% | - |
| 10.04.2025 | 20,60 | 20,60 | 20,00 | 20,00 | 3,09% | - |
| 09.04.2025 | 19,30 | 19,80 | 19,30 | 19,40 | -8,49% | - |
| 08.04.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | - |
| 07.04.2025 | 20,20 | 20,60 | 20,20 | 20,60 | -0,96% | - |
| 04.04.2025 | 21,20 | 21,20 | 20,80 | 20,80 | 0,00% | - |
| 03.04.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -1,89% | - |
| 02.04.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 01.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 31.03.2025 | 21,20 | 21,40 | 21,20 | 21,20 | -1,85% | - |
| 28.03.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 27.03.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 0,94% | - |
| 26.03.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 0,95% | - |
| 25.03.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -1,87% | - |
| 24.03.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 21.03.2025 | 20,80 | 21,20 | 20,80 | 21,20 | -2,75% | - |
| 20.03.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | - |
| 19.03.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 18.03.2025 | 20,80 | 21,20 | 20,80 | 21,20 | -0,93% | - |
| 17.03.2025 | 20,60 | 21,40 | 20,60 | 21,40 | 1,90% | - |
| 14.03.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | - |
| 13.03.2025 | 20,60 | 21,20 | 20,60 | 21,20 | -0,93% | - |
| 12.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 11.03.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -2,65% | - |
| 10.03.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 6,60% | - |
| 07.03.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 06.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 05.03.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -4,42% | - |
| 04.03.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 03.03.2025 | 22,80 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 28.02.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 27.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 26.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 25.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 24.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 21.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 20.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 19.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 18.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 17.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 14.02.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 13.02.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 12.02.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 11.02.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -3,36% | - |
| 10.02.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 2,59% | - |
| 07.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -7,20% | - |
| 06.02.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -2,34% | - |
| 05.02.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -3,03% | - |
| 04.02.2025 | 26,40 | 26,40 | 26,20 | 26,40 | 2,33% | - |
| 03.02.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -0,77% | - |
| 31.01.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 2,36% | - |
| 30.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 29.01.2025 | 25,40 | 25,80 | 25,40 | 25,80 | -1,53% | - |
| 28.01.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 3,97% | - |
| 27.01.2025 | 25,20 | 25,20 | 25,00 | 25,20 | -1,56% | - |
| 24.01.2025 | 25,60 | 25,60 | 25,40 | 25,60 | -0,78% | - |
| 23.01.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 22.01.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 21.01.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | - |
| 20.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 17.01.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 16.01.2025 | 25,00 | 25,20 | 24,80 | 25,20 | 0,00% | - |
| 15.01.2025 | 24,80 | 25,20 | 24,60 | 25,20 | 0,00% | - |
| 14.01.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | - |
| 13.01.2025 | 24,60 | 24,80 | 24,60 | 24,80 | -1,59% | - |
| 10.01.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | - |
| 09.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |