19,250€
-1,03%
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 | 19,65 | 19,15 | 19,15 | -1,54% | - |
| 30.05.2025 | 19,70 | 19,75 | 19,35 | 19,45 | 0,26% | - |
| 29.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,27% | 300,00 |
| 28.05.2025 | 19,70 | 20,05 | 19,55 | 19,65 | 0,00% | - |
| 27.05.2025 | 19,50 | 19,75 | 19,35 | 19,65 | 0,77% | - |
| 26.05.2025 | 19,40 | 19,55 | 19,40 | 19,50 | 0,52% | - |
| 23.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,27% | 100,00 |
| 22.05.2025 | 19,80 | 19,95 | 19,65 | 19,65 | -2,72% | - |
| 21.05.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,46% | 325,00 |
| 20.05.2025 | 20,50 | 20,80 | 20,40 | 20,50 | 0,00% | - |
| 19.05.2025 | 20,50 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 16.05.2025 | 20,50 | 20,70 | 20,40 | 20,70 | 0,00% | - |
| 15.05.2025 | 20,15 | 20,70 | 20,00 | 20,70 | 1,97% | - |
| 14.05.2025 | 20,70 | 20,80 | 20,10 | 20,30 | -1,93% | - |
| 13.05.2025 | 21,20 | 21,20 | 20,70 | 20,70 | -2,36% | - |
| 12.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,41% | 200,00 |
| 09.05.2025 | 20,60 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 08.05.2025 | 20,40 | 20,90 | 20,10 | 20,70 | 1,97% | - |
| 07.05.2025 | 20,20 | 20,40 | 19,95 | 20,30 | 1,00% | - |
| 06.05.2025 | 20,60 | 20,60 | 20,10 | 20,10 | -1,95% | - |
| 05.05.2025 | 20,40 | 20,70 | 20,30 | 20,50 | 1,49% | - |
| 02.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 200,00 |
| 30.04.2025 | 20,90 | 20,90 | 19,60 | 20,30 | -1,93% | - |
| 29.04.2025 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 28.04.2025 | 20,40 | 20,60 | 20,30 | 20,50 | -1,44% | - |
| 25.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 3,00 |
| 24.04.2025 | 20,70 | 20,80 | 20,50 | 20,70 | -0,96% | - |
| 23.04.2025 | 21,40 | 21,60 | 20,70 | 20,90 | -0,95% | - |
| 22.04.2025 | 20,50 | 21,10 | 20,50 | 21,10 | 1,93% | - |
| 17.04.2025 | 20,40 | 20,90 | 20,00 | 20,70 | 1,97% | - |
| 16.04.2025 | 20,60 | 20,90 | 20,30 | 20,30 | -2,87% | - |
| 15.04.2025 | 21,00 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 14.04.2025 | 21,00 | 21,40 | 20,70 | 21,10 | 0,00% | - |
| 11.04.2025 | 20,80 | 21,30 | 20,15 | 21,10 | 2,43% | - |
| 10.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | 9,00 |
| 09.04.2025 | 19,90 | 21,30 | 19,75 | 21,10 | -0,47% | - |
| 08.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 7,00 |
| 07.04.2025 | 21,20 | 21,90 | 20,80 | 20,90 | -1,42% | - |
| 04.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,20% | 8,00 |
| 03.04.2025 | 21,40 | 22,10 | 21,00 | 21,90 | -0,90% | - |
| 02.04.2025 | 22,10 | 22,10 | 21,90 | 22,10 | 0,00% | - |
| 01.04.2025 | 22,00 | 22,30 | 21,90 | 22,10 | 0,45% | - |
| 31.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 290,00 |
| 28.03.2025 | 21,90 | 22,10 | 21,70 | 21,90 | -0,45% | - |
| 27.03.2025 | 21,80 | 22,10 | 21,70 | 22,00 | 2,33% | - |
| 26.03.2025 | 21,60 | 21,80 | 21,50 | 21,50 | 0,47% | - |
| 25.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | 80,00 |
| 24.03.2025 | 22,00 | 22,00 | 21,70 | 21,70 | -0,91% | - |
| 21.03.2025 | 21,70 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 20.03.2025 | 22,10 | 22,30 | 21,70 | 21,80 | -0,91% | - |
| 19.03.2025 | 21,60 | 22,10 | 21,20 | 22,00 | 2,33% | - |
| 18.03.2025 | 21,60 | 22,20 | 21,30 | 21,50 | -0,92% | - |
| 17.03.2025 | 21,40 | 21,90 | 21,40 | 21,70 | 0,93% | - |
| 14.03.2025 | 21,70 | 21,90 | 21,30 | 21,50 | -4,02% | - |
| 13.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 4,19% | 1,00 |
| 12.03.2025 | 22,30 | 22,50 | 21,50 | 21,50 | -3,59% | - |
| 11.03.2025 | 22,60 | 22,80 | 22,10 | 22,30 | -1,76% | - |
| 10.03.2025 | 22,40 | 23,30 | 22,20 | 22,70 | 0,44% | - |
| 07.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,26% | 190,00 |
| 06.03.2025 | 21,80 | 22,10 | 21,40 | 22,10 | 1,84% | - |
| 05.03.2025 | 22,50 | 22,60 | 21,70 | 21,70 | -3,56% | - |
| 04.03.2025 | 23,50 | 23,90 | 22,50 | 22,50 | -4,26% | - |
| 03.03.2025 | 23,50 | 23,60 | 23,30 | 23,50 | -0,84% | - |
| 28.02.2025 | 23,50 | 23,70 | 23,30 | 23,70 | 0,85% | - |
| 27.02.2025 | 23,60 | 23,80 | 23,30 | 23,50 | 0,00% | - |
| 26.02.2025 | 24,20 | 24,20 | 23,50 | 23,50 | -2,49% | - |
| 25.02.2025 | 23,60 | 24,30 | 23,50 | 24,10 | 1,26% | - |
| 24.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 224,00 |
| 21.02.2025 | 23,00 | 23,50 | 22,90 | 23,50 | 2,62% | - |
| 20.02.2025 | 22,70 | 23,10 | 22,60 | 22,90 | -0,43% | - |
| 19.02.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,44% | 39,00 |
| 18.02.2025 | 23,00 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 17.02.2025 | 22,80 | 22,90 | 22,80 | 22,90 | 0,00% | - |
| 14.02.2025 | 23,60 | 23,60 | 22,70 | 22,90 | -3,38% | - |
| 13.02.2025 | 23,50 | 23,90 | 23,40 | 23,70 | -1,25% | - |
| 12.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | 224,00 |
| 11.02.2025 | 23,80 | 24,10 | 23,50 | 23,70 | -0,84% | - |
| 10.02.2025 | 24,20 | 24,60 | 23,70 | 23,90 | -1,65% | - |
| 07.02.2025 | 23,90 | 24,50 | 23,80 | 24,30 | -0,41% | - |
| 06.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -6,87% | 45,00 |
| 05.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,87% | 300,00 |
| 04.02.2025 | 27,30 | 27,30 | 26,30 | 26,70 | -2,20% | - |
| 03.02.2025 | 26,60 | 27,50 | 26,40 | 27,30 | 2,25% | - |
| 31.01.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,00% | - |
| 30.01.2025 | 26,30 | 26,70 | 26,00 | 26,70 | 1,52% | - |
| 29.01.2025 | 26,30 | 26,60 | 26,10 | 26,30 | 0,00% | - |
| 28.01.2025 | 26,70 | 27,00 | 26,30 | 26,30 | -1,87% | - |
| 27.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,90% | 40,00 |
| 24.01.2025 | 26,50 | 26,50 | 26,10 | 26,30 | -0,75% | - |
| 23.01.2025 | 26,50 | 26,70 | 26,20 | 26,50 | 0,00% | - |
| 22.01.2025 | 26,30 | 26,50 | 26,30 | 26,50 | 1,15% | - |
| 21.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 190,00 |
| 20.01.2025 | 26,30 | 26,30 | 26,10 | 26,10 | -0,76% | - |
| 17.01.2025 | 26,10 | 26,50 | 25,90 | 26,30 | 1,54% | - |
| 16.01.2025 | 25,90 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 15.01.2025 | 25,60 | 25,90 | 25,30 | 25,70 | 0,78% | - |
| 14.01.2025 | 25,80 | 26,00 | 25,50 | 25,50 | -1,54% | - |
| 13.01.2025 | 25,50 | 25,90 | 25,50 | 25,90 | 1,57% | - |
| 10.01.2025 | 25,80 | 25,80 | 25,30 | 25,50 | -0,78% | - |
| 09.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |