19,450€
3,46%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,80 | 19,90 | 19,20 | 19,45 | 3,46% | - |
| 05.03.2026 | 19,40 | 19,40 | 18,80 | 18,80 | -1,57% | - |
| 04.03.2026 | 19,70 | 19,70 | 19,10 | 19,10 | -1,55% | - |
| 03.03.2026 | 19,90 | 19,90 | 19,40 | 19,40 | -1,52% | - |
| 02.03.2026 | 20,00 | 20,00 | 19,70 | 19,70 | 2,07% | - |
| 27.02.2026 | 20,00 | 20,00 | 19,30 | 19,30 | -2,03% | - |
| 26.02.2026 | 20,00 | 20,00 | 19,70 | 19,70 | -1,01% | - |
| 25.02.2026 | 20,40 | 20,40 | 19,90 | 19,90 | 1,02% | - |
| 24.02.2026 | 20,20 | 20,20 | 19,70 | 19,70 | 2,07% | - |
| 23.02.2026 | 19,70 | 19,90 | 19,30 | 19,30 | 0,52% | - |
| 20.02.2026 | 19,90 | 19,90 | 19,20 | 19,20 | 0,52% | - |
| 19.02.2026 | 19,70 | 19,70 | 19,10 | 19,10 | 2,14% | - |
| 18.02.2026 | 19,40 | 19,40 | 18,70 | 18,70 | -0,53% | - |
| 17.02.2026 | 19,50 | 19,50 | 18,80 | 18,80 | -4,57% | - |
| 16.02.2026 | 19,40 | 19,70 | 19,40 | 19,70 | 8,24% | - |
| 13.02.2026 | 18,80 | 18,80 | 18,20 | 18,20 | -1,09% | - |
| 12.02.2026 | 19,00 | 19,00 | 18,40 | 18,40 | 0,55% | - |
| 11.02.2026 | 18,80 | 18,80 | 18,30 | 18,30 | 2,23% | - |
| 10.02.2026 | 18,50 | 18,50 | 17,90 | 17,90 | 0,00% | - |
| 09.02.2026 | 18,60 | 18,60 | 17,90 | 17,90 | -1,65% | - |
| 06.02.2026 | 18,70 | 18,70 | 18,20 | 18,20 | -3,70% | - |
| 05.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 6,18% | - |
| 04.02.2026 | 17,60 | 17,80 | 17,50 | 17,80 | -3,26% | - |
| 03.02.2026 | 18,90 | 18,90 | 18,40 | 18,40 | 0,00% | - |
| 02.02.2026 | 18,80 | 18,80 | 18,40 | 18,40 | 3,37% | - |
| 30.01.2026 | 18,20 | 18,20 | 17,80 | 17,80 | -2,73% | - |
| 29.01.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 1,10% | - |
| 28.01.2026 | 18,70 | 18,70 | 18,10 | 18,10 | -1,63% | - |
| 27.01.2026 | 19,20 | 19,20 | 18,40 | 18,40 | -3,66% | - |
| 26.01.2026 | 19,60 | 19,60 | 19,10 | 19,10 | -1,55% | - |
| 23.01.2026 | 19,90 | 19,90 | 19,40 | 19,40 | -0,51% | - |
| 22.01.2026 | 20,00 | 20,00 | 19,50 | 19,50 | 0,52% | - |
| 21.01.2026 | 19,90 | 19,90 | 19,40 | 19,40 | 1,57% | - |
| 20.01.2026 | 19,70 | 19,70 | 19,10 | 19,10 | -5,45% | - |
| 19.01.2026 | 19,70 | 20,20 | 19,70 | 20,20 | 2,54% | - |
| 16.01.2026 | 20,20 | 20,20 | 19,70 | 19,70 | 0,00% | - |
| 15.01.2026 | 20,00 | 20,00 | 19,70 | 19,70 | -2,48% | - |
| 14.01.2026 | 19,90 | 20,20 | 19,90 | 20,20 | 5,76% | - |
| 13.01.2026 | 19,70 | 19,70 | 19,10 | 19,10 | 1,06% | - |
| 12.01.2026 | 19,50 | 19,60 | 18,90 | 18,90 | 1,61% | - |
| 09.01.2026 | 19,50 | 19,50 | 18,60 | 18,60 | 2,76% | - |
| 08.01.2026 | 19,00 | 19,00 | 18,10 | 18,10 | -0,55% | - |
| 07.01.2026 | 19,00 | 19,00 | 18,20 | 18,20 | 2,25% | - |
| 06.01.2026 | 18,60 | 18,60 | 17,80 | 17,80 | -2,73% | - |
| 05.01.2026 | 19,10 | 19,10 | 18,30 | 18,30 | 1,10% | - |
| 02.01.2026 | 18,90 | 18,90 | 18,10 | 18,10 | -4,74% | - |
| 30.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 29.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 23.12.2025 | 19,30 | 19,40 | 18,40 | 18,40 | -2,13% | - |
| 22.12.2025 | 19,70 | 19,70 | 18,80 | 18,80 | -0,53% | - |
| 19.12.2025 | 19,90 | 19,90 | 18,90 | 18,90 | -5,03% | - |
| 18.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 17.12.2025 | 19,90 | 19,90 | 19,70 | 19,70 | 0,00% | - |
| 16.12.2025 | 19,90 | 19,90 | 19,70 | 19,70 | 1,55% | - |
| 15.12.2025 | 20,20 | 20,20 | 19,40 | 19,40 | 0,00% | - |
| 12.12.2025 | 20,40 | 20,40 | 19,40 | 19,40 | -2,51% | - |
| 11.12.2025 | 20,20 | 20,20 | 19,90 | 19,90 | 1,53% | - |
| 10.12.2025 | 20,00 | 20,00 | 19,60 | 19,60 | 3,70% | - |
| 09.12.2025 | 19,80 | 19,80 | 18,90 | 18,90 | -4,06% | - |
| 08.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 05.12.2025 | 20,00 | 20,20 | 19,70 | 19,70 | 0,51% | - |
| 04.12.2025 | 20,40 | 20,40 | 19,60 | 19,60 | -0,51% | - |
| 03.12.2025 | 20,20 | 20,40 | 19,70 | 19,70 | -1,01% | - |
| 02.12.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -0,50% | - |
| 01.12.2025 | 20,40 | 20,40 | 20,00 | 20,00 | 0,00% | - |
| 28.11.2025 | 20,80 | 20,80 | 20,00 | 20,00 | -4,76% | - |
| 27.11.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 5,53% | - |
| 26.11.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -3,40% | - |
| 25.11.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | - |
| 24.11.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 5,64% | - |
| 21.11.2025 | 19,90 | 19,90 | 19,50 | 19,50 | 0,00% | - |
| 20.11.2025 | 20,00 | 20,00 | 19,50 | 19,50 | 0,00% | - |
| 19.11.2025 | 20,00 | 20,00 | 19,50 | 19,50 | 0,00% | - |
| 18.11.2025 | 20,00 | 20,00 | 19,50 | 19,50 | 0,00% | - |
| 17.11.2025 | 20,20 | 20,40 | 19,50 | 19,50 | -5,34% | - |
| 14.11.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 3,52% | - |
| 13.11.2025 | 20,80 | 20,80 | 19,90 | 19,90 | -0,50% | - |
| 12.11.2025 | 20,80 | 20,80 | 20,00 | 20,00 | -4,76% | - |
| 11.11.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 3,96% | - |
| 10.11.2025 | 21,00 | 21,00 | 20,20 | 20,20 | 0,00% | - |
| 07.11.2025 | 21,00 | 21,00 | 20,20 | 20,20 | 1,00% | - |
| 06.11.2025 | 20,80 | 20,80 | 20,00 | 20,00 | -4,76% | - |
| 05.11.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 5,53% | - |
| 04.11.2025 | 20,40 | 20,60 | 19,90 | 19,90 | 0,00% | - |
| 03.11.2025 | 20,60 | 20,60 | 19,90 | 19,90 | -7,87% | - |
| 31.10.2025 | 21,40 | 21,60 | 20,60 | 21,60 | -0,92% | - |
| 30.10.2025 | 20,60 | 21,80 | 19,90 | 21,80 | 14,14% | - |
| 29.10.2025 | 19,60 | 19,60 | 19,10 | 19,10 | -3,54% | - |
| 28.10.2025 | 19,50 | 19,80 | 18,80 | 19,80 | 0,00% | - |
| 27.10.2025 | 19,60 | 19,80 | 18,90 | 19,80 | 4,76% | - |
| 24.10.2025 | 19,60 | 19,60 | 18,90 | 18,90 | 0,00% | - |
| 23.10.2025 | 19,60 | 19,60 | 18,90 | 18,90 | -1,56% | - |
| 22.10.2025 | 19,80 | 19,80 | 19,20 | 19,20 | -4,95% | - |
| 21.10.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 6,32% | - |
| 20.10.2025 | 19,80 | 19,80 | 19,00 | 19,00 | 0,53% | - |
| 17.10.2025 | 19,40 | 19,40 | 18,90 | 18,90 | -0,53% | - |
| 16.10.2025 | 19,80 | 19,80 | 19,00 | 19,00 | -1,04% | - |
| 15.10.2025 | 19,80 | 19,80 | 19,20 | 19,20 | 1,05% | - |
| 14.10.2025 | 19,60 | 19,60 | 19,00 | 19,00 | -0,52% | - |
| 13.10.2025 | 19,80 | 19,80 | 19,10 | 19,10 | -5,45% | - |