19,450€
-2,51%
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 | 19,75 | 19,80 | 19,75 | 19,80 | -0,75% | - |
| 05.03.2026 | 20,10 | 20,15 | 19,95 | 19,95 | -2,21% | - |
| 04.03.2026 | 20,30 | 20,40 | 20,20 | 20,40 | -3,77% | - |
| 02.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 205,00 |
| 27.02.2026 | 20,80 | 20,90 | 20,60 | 20,90 | 0,00% | - |
| 23.02.2026 | 20,50 | 21,00 | 20,40 | 20,90 | 1,46% | - |
| 20.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 2,49% | - |
| 18.02.2026 | 20,00 | 20,30 | 19,85 | 20,10 | 3,61% | - |
| 13.02.2026 | 19,45 | 19,45 | 19,35 | 19,40 | -1,52% | - |
| 12.02.2026 | 19,65 | 19,80 | 19,55 | 19,70 | 0,51% | - |
| 11.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 25,00 |
| 10.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 79,00 |
| 09.02.2026 | 19,30 | 19,30 | 19,15 | 19,20 | -0,52% | - |
| 06.02.2026 | 19,30 | 19,45 | 19,10 | 19,30 | -0,26% | - |
| 05.02.2026 | 20,15 | 20,40 | 19,25 | 19,35 | -8,29% | - |
| 04.02.2026 | 18,20 | 21,50 | 18,05 | 21,10 | 7,93% | - |
| 03.02.2026 | 19,60 | 19,65 | 19,55 | 19,55 | 0,77% | - |
| 02.02.2026 | 19,40 | 19,40 | 19,35 | 19,40 | 2,11% | - |
| 29.01.2026 | 18,65 | 19,15 | 18,65 | 19,00 | -2,31% | - |
| 28.01.2026 | 19,35 | 19,50 | 19,30 | 19,45 | -1,52% | - |
| 27.01.2026 | 19,80 | 19,95 | 19,55 | 19,75 | -0,75% | - |
| 26.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | 326,00 |
| 23.01.2026 | 20,60 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 22.01.2026 | 20,80 | 21,00 | 20,70 | 20,80 | 2,97% | - |
| 20.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 300,00 |
| 19.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 25,00 |
| 16.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 2,00 |
| 15.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | 30,00 |
| 12.01.2026 | 20,20 | 20,20 | 20,15 | 20,20 | -0,98% | - |
| 09.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 19,00 |
| 08.01.2026 | 19,65 | 20,30 | 19,65 | 20,30 | 2,53% | - |
| 07.01.2026 | 19,70 | 19,85 | 19,65 | 19,80 | 2,33% | - |
| 06.01.2026 | 19,25 | 19,35 | 19,25 | 19,35 | -0,51% | - |
| 05.01.2026 | 19,80 | 19,95 | 19,40 | 19,45 | -1,02% | - |
| 02.01.2026 | 19,50 | 19,90 | 19,40 | 19,65 | 1,29% | - |
| 30.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | 63,00 |
| 29.12.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 0,51% | 6,00 |
| 23.12.2025 | 20,00 | 20,00 | 19,65 | 19,70 | -1,99% | - |
| 22.12.2025 | 20,40 | 20,40 | 20,10 | 20,10 | -0,50% | - |
| 19.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | 1,00 |
| 15.12.2025 | 20,80 | 21,00 | 20,70 | 20,70 | -0,96% | - |
| 11.12.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,48% | - |
| 10.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | 9,00 |
| 08.12.2025 | 20,60 | 20,60 | 20,50 | 20,50 | -2,84% | - |
| 03.12.2025 | 20,90 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 02.12.2025 | 21,20 | 21,40 | 20,90 | 20,90 | -1,42% | - |
| 01.12.2025 | 21,40 | 21,80 | 21,20 | 21,20 | -1,85% | - |
| 26.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 55,00 |
| 24.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 180,00 |
| 21.11.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,00% | - |
| 18.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 30,00 |
| 17.11.2025 | 20,90 | 21,10 | 20,80 | 20,90 | -1,42% | - |
| 12.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 25,00 |
| 11.11.2025 | 21,40 | 21,50 | 21,20 | 21,30 | -1,39% | - |
| 10.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | 22,00 |
| 06.11.2025 | 21,40 | 21,90 | 21,30 | 21,30 | 0,47% | - |
| 04.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 364,00 |
| 03.11.2025 | 21,20 | 21,30 | 20,90 | 21,30 | -1,39% | - |
| 30.10.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 29.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 6,93% | 25,00 |
| 27.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | 270,00 |
| 24.10.2025 | 20,15 | 20,15 | 20,00 | 20,15 | 1,00% | - |
| 23.10.2025 | 20,10 | 20,40 | 19,80 | 19,95 | -2,68% | - |
| 22.10.2025 | 20,40 | 20,50 | 20,15 | 20,50 | -0,49% | - |
| 21.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 10,00 |
| 20.10.2025 | 20,30 | 20,50 | 20,10 | 20,30 | 1,50% | - |
| 17.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 410,00 |
| 16.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 20,00 |
| 14.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 596,00 |
| 13.10.2025 | 20,30 | 20,40 | 20,15 | 20,20 | -1,94% | - |
| 10.10.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -1,44% | - |
| 06.10.2025 | 21,00 | 21,20 | 20,90 | 20,90 | -0,95% | - |
| 03.10.2025 | 21,00 | 21,10 | 20,80 | 21,10 | 1,44% | - |
| 02.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 55,00 |
| 01.10.2025 | 20,80 | 21,00 | 20,60 | 20,90 | -0,48% | - |
| 30.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | 476,00 |
| 29.09.2025 | 20,20 | 20,40 | 20,00 | 20,00 | 2,30% | 1.367,00 |
| 26.09.2025 | 19,65 | 19,75 | 19,55 | 19,55 | -0,51% | - |
| 24.09.2025 | 19,55 | 19,65 | 19,40 | 19,65 | 0,51% | - |
| 23.09.2025 | 19,95 | 20,10 | 19,55 | 19,55 | -2,01% | - |
| 22.09.2025 | 20,15 | 20,40 | 19,90 | 19,95 | 2,84% | - |
| 19.09.2025 | 19,65 | 19,75 | 19,35 | 19,40 | -1,27% | - |
| 18.09.2025 | 19,50 | 19,65 | 19,30 | 19,65 | 1,81% | - |
| 16.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,26% | 30,00 |
| 15.09.2025 | 19,65 | 19,65 | 19,25 | 19,35 | -1,53% | - |
| 10.09.2025 | 19,65 | 19,75 | 19,55 | 19,65 | 0,51% | - |
| 09.09.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -3,69% | - |
| 05.09.2025 | 20,15 | 20,30 | 19,95 | 20,30 | 0,00% | - |
| 04.09.2025 | 20,15 | 20,30 | 19,95 | 20,30 | 1,00% | - |
| 03.09.2025 | 19,95 | 20,30 | 19,80 | 20,10 | 1,52% | - |
| 02.09.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | 67,00 |
| 01.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | 12,00 |
| 29.08.2025 | 19,80 | 20,00 | 19,75 | 19,85 | 0,76% | - |
| 28.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | 55,00 |
| 27.08.2025 | 19,55 | 19,95 | 19,55 | 19,75 | 1,02% | - |
| 26.08.2025 | 19,95 | 20,15 | 19,55 | 19,55 | -4,17% | - |
| 25.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,26% | 100,00 |
| 22.08.2025 | 19,85 | 20,10 | 19,80 | 19,95 | 0,50% | - |
| 21.08.2025 | 19,75 | 19,95 | 19,75 | 19,85 | 0,00% | - |
| 20.08.2025 | 19,80 | 19,90 | 19,75 | 19,85 | 0,00% | - |