20,050€
7,22%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,40 | 20,70 | 19,60 | 20,05 | 7,22% | - |
| 22.08.2025 | 19,30 | 19,40 | 18,70 | 18,70 | 1,08% | - |
| 21.08.2025 | 19,30 | 19,30 | 18,50 | 18,50 | -0,54% | - |
| 20.08.2025 | 19,30 | 19,30 | 18,60 | 18,60 | -2,11% | - |
| 19.08.2025 | 18,80 | 19,00 | 18,70 | 19,00 | 0,00% | - |
| 18.08.2025 | 18,70 | 19,00 | 18,70 | 19,00 | -1,55% | - |
| 15.08.2025 | 19,20 | 19,30 | 19,20 | 19,30 | -0,52% | - |
| 14.08.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | - |
| 13.08.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 4,95% | - |
| 12.08.2025 | 18,90 | 18,90 | 18,20 | 18,20 | -5,70% | - |
| 11.08.2025 | 19,10 | 19,30 | 19,10 | 19,30 | 6,04% | - |
| 08.08.2025 | 18,80 | 18,80 | 18,20 | 18,20 | 0,00% | - |
| 07.08.2025 | 18,70 | 18,70 | 18,20 | 18,20 | 1,68% | - |
| 06.08.2025 | 18,70 | 18,70 | 17,90 | 17,90 | -3,76% | - |
| 05.08.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 3,33% | - |
| 04.08.2025 | 18,60 | 18,60 | 18,00 | 18,00 | -4,26% | - |
| 01.08.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -3,09% | - |
| 31.07.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 9,60% | - |
| 30.07.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -4,32% | - |
| 29.07.2025 | 18,30 | 18,50 | 18,30 | 18,50 | -0,54% | - |
| 28.07.2025 | 18,40 | 18,60 | 18,40 | 18,60 | 4,49% | - |
| 25.07.2025 | 18,40 | 18,40 | 17,80 | 17,80 | -3,78% | - |
| 24.07.2025 | 18,40 | 18,50 | 18,30 | 18,50 | 3,93% | - |
| 23.07.2025 | 18,40 | 18,40 | 17,80 | 17,80 | 3,49% | - |
| 22.07.2025 | 17,90 | 17,90 | 17,20 | 17,20 | -5,49% | - |
| 21.07.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 2,82% | - |
| 18.07.2025 | 18,30 | 18,30 | 17,70 | 17,70 | 0,00% | - |
| 17.07.2025 | 18,20 | 18,20 | 17,70 | 17,70 | -2,21% | - |
| 16.07.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 3,43% | - |
| 15.07.2025 | 18,00 | 18,00 | 17,50 | 17,50 | -0,57% | - |
| 14.07.2025 | 18,00 | 18,00 | 17,60 | 17,60 | 1,15% | - |
| 11.07.2025 | 18,10 | 18,10 | 17,40 | 17,40 | -4,40% | - |
| 10.07.2025 | 17,80 | 18,20 | 17,80 | 18,20 | 4,60% | - |
| 09.07.2025 | 17,90 | 17,90 | 17,40 | 17,40 | 1,16% | - |
| 08.07.2025 | 17,70 | 17,70 | 17,20 | 17,20 | -3,37% | - |
| 07.07.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 1,71% | - |
| 04.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 03.07.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 0,00% | - |
| 02.07.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 2,25% | - |
| 01.07.2025 | 17,60 | 17,80 | 17,60 | 17,80 | -0,56% | - |
| 30.06.2025 | 17,60 | 17,90 | 17,60 | 17,90 | 0,00% | - |
| 27.06.2025 | 17,60 | 17,90 | 17,60 | 17,90 | 1,13% | - |
| 26.06.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 1,72% | - |
| 25.06.2025 | 18,00 | 18,00 | 17,40 | 17,40 | -4,92% | - |
| 24.06.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 3,98% | - |
| 23.06.2025 | 18,00 | 18,10 | 17,60 | 17,60 | -2,76% | - |
| 20.06.2025 | 17,60 | 18,10 | 17,60 | 18,10 | 2,84% | - |
| 19.06.2025 | 17,70 | 17,70 | 17,60 | 17,60 | -2,76% | - |
| 18.06.2025 | 17,70 | 18,10 | 17,70 | 18,10 | 0,00% | - |
| 17.06.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 5,23% | - |
| 16.06.2025 | 17,70 | 17,70 | 17,20 | 17,20 | -7,03% | - |
| 13.06.2025 | 18,00 | 18,50 | 17,90 | 18,50 | 0,54% | - |
| 12.06.2025 | 18,20 | 18,40 | 18,10 | 18,40 | -1,60% | - |
| 11.06.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 3,89% | - |
| 10.06.2025 | 18,50 | 18,60 | 18,00 | 18,00 | 0,56% | - |
| 09.06.2025 | 18,40 | 18,40 | 17,90 | 17,90 | 0,00% | - |
| 06.06.2025 | 18,20 | 18,20 | 17,90 | 17,90 | -5,29% | - |
| 05.06.2025 | 18,70 | 18,90 | 18,70 | 18,90 | -0,53% | - |
| 04.06.2025 | 18,60 | 19,00 | 18,60 | 19,00 | 1,06% | - |
| 03.06.2025 | 18,50 | 18,80 | 18,40 | 18,80 | -1,57% | - |
| 02.06.2025 | 18,90 | 19,10 | 18,80 | 19,10 | 3,24% | - |
| 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% | - |