20,450€
1,24%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.08.2025 | 19,30 | 19,85 | 19,25 | 19,85 | 2,58% | - |
| 18.08.2025 | 19,30 | 19,55 | 19,25 | 19,35 | -0,26% | - |
| 15.08.2025 | 19,80 | 19,80 | 19,35 | 19,40 | -2,27% | - |
| 14.08.2025 | 19,80 | 19,95 | 19,60 | 19,85 | 0,00% | - |
| 13.08.2025 | 19,35 | 19,90 | 19,30 | 19,85 | 2,06% | - |
| 12.08.2025 | 19,40 | 19,55 | 19,25 | 19,45 | 0,26% | - |
| 11.08.2025 | 19,60 | 19,75 | 19,35 | 19,40 | -1,27% | - |
| 08.08.2025 | 19,35 | 19,65 | 19,25 | 19,65 | 0,77% | - |
| 07.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,30% | 1,00 |
| 06.08.2025 | 19,20 | 19,35 | 19,00 | 19,25 | 1,05% | - |
| 05.08.2025 | 19,05 | 19,25 | 18,95 | 19,05 | -1,80% | - |
| 04.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 40,00 |
| 01.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,27% | 305,00 |
| 31.07.2025 | 19,85 | 20,10 | 19,55 | 19,75 | -0,50% | - |
| 30.07.2025 | 18,65 | 20,30 | 18,65 | 19,85 | 7,01% | - |
| 29.07.2025 | 18,85 | 18,95 | 18,45 | 18,55 | -3,39% | - |
| 28.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,86% | 51,00 |
| 25.07.2025 | 18,90 | 18,95 | 18,65 | 18,85 | 0,00% | - |
| 24.07.2025 | 18,85 | 19,05 | 18,65 | 18,85 | -0,53% | - |
| 23.07.2025 | 18,85 | 19,05 | 18,75 | 18,95 | 0,53% | - |
| 22.07.2025 | 18,45 | 18,95 | 18,25 | 18,85 | 2,17% | - |
| 21.07.2025 | 18,75 | 18,75 | 18,45 | 18,45 | -1,07% | - |
| 18.07.2025 | 18,95 | 18,95 | 18,55 | 18,65 | -1,58% | - |
| 17.07.2025 | 18,80 | 19,00 | 18,75 | 18,95 | 1,07% | - |
| 16.07.2025 | 18,40 | 18,85 | 18,35 | 18,75 | -0,79% | - |
| 15.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,34% | 5,00 |
| 14.07.2025 | 18,60 | 18,80 | 18,45 | 18,65 | 0,00% | - |
| 11.07.2025 | 18,70 | 18,75 | 18,50 | 18,65 | -0,53% | - |
| 10.07.2025 | 18,45 | 18,95 | 18,45 | 18,75 | 1,08% | - |
| 09.07.2025 | 18,55 | 18,70 | 18,45 | 18,55 | 0,00% | - |
| 08.07.2025 | 18,35 | 18,65 | 18,30 | 18,55 | 0,54% | - |
| 07.07.2025 | 18,40 | 18,70 | 18,30 | 18,45 | 0,54% | - |
| 04.07.2025 | 18,40 | 18,45 | 18,35 | 18,35 | -1,08% | - |
| 03.07.2025 | 18,50 | 18,70 | 18,45 | 18,55 | 0,54% | - |
| 02.07.2025 | 18,50 | 18,65 | 18,35 | 18,45 | 0,00% | - |
| 01.07.2025 | 18,15 | 18,75 | 18,10 | 18,45 | -0,27% | - |
| 30.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,93% | 5,00 |
| 27.06.2025 | 18,25 | 18,35 | 18,05 | 18,15 | 0,00% | - |
| 26.06.2025 | 18,20 | 18,30 | 17,85 | 18,15 | 0,00% | - |
| 25.06.2025 | 18,55 | 18,75 | 18,05 | 18,15 | -2,16% | - |
| 24.06.2025 | 18,70 | 18,85 | 18,45 | 18,55 | 0,00% | - |
| 23.06.2025 | 18,65 | 18,85 | 18,35 | 18,55 | 0,00% | - |
| 20.06.2025 | 18,30 | 18,65 | 18,20 | 18,55 | 1,92% | - |
| 19.06.2025 | 18,30 | 18,35 | 18,20 | 18,20 | -0,82% | - |
| 18.06.2025 | 18,40 | 18,55 | 18,25 | 18,35 | 0,00% | - |
| 17.06.2025 | 18,40 | 18,65 | 18,35 | 18,35 | -0,81% | - |
| 16.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,37% | 1,00 |
| 13.06.2025 | 18,60 | 18,95 | 18,25 | 18,25 | -2,67% | - |
| 12.06.2025 | 18,85 | 18,90 | 18,60 | 18,75 | -3,35% | - |
| 11.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,31% | 10,00 |
| 10.06.2025 | 19,20 | 19,35 | 18,95 | 19,15 | 0,79% | - |
| 09.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,26% | 200,00 |
| 06.06.2025 | 18,85 | 19,20 | 18,85 | 19,05 | 1,60% | - |
| 05.06.2025 | 19,25 | 19,45 | 18,75 | 18,75 | -2,60% | - |
| 04.06.2025 | 19,25 | 19,45 | 19,15 | 19,25 | 0,00% | - |
| 03.06.2025 | 19,10 | 19,45 | 18,85 | 19,25 | 0,52% | - |
| 02.06.2025 | 19,55 | 19,65 | 19,05 | 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% | - |