20,400€
-0,97%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 2,23% | 24,00 |
| 16.10.2026 | 20,15 | 20,20 | 20,10 | 20,15 | 1,77% | - |
| 14.10.2026 | 19,75 | 19,80 | 19,65 | 19,80 | 2,06% | - |
| 13.10.2026 | 19,80 | 19,95 | 19,35 | 19,40 | -1,27% | - |
| 12.10.2026 | 19,70 | 19,75 | 19,65 | 19,65 | 0,51% | - |
| 09.10.2026 | 19,55 | 19,75 | 19,40 | 19,55 | -0,26% | - |
| 08.10.2026 | 19,50 | 19,75 | 19,40 | 19,60 | -0,25% | - |
| 07.10.2026 | 19,95 | 20,10 | 19,65 | 19,65 | -1,50% | - |
| 06.10.2026 | 19,85 | 19,95 | 19,75 | 19,95 | 0,76% | - |
| 05.10.2026 | 19,95 | 19,95 | 19,80 | 19,80 | 1,02% | - |
| 02.10.2026 | 19,55 | 19,65 | 19,55 | 19,60 | 0,77% | - |
| 01.10.2026 | 19,15 | 19,45 | 18,95 | 19,45 | 0,26% | - |
| 30.09.2026 | 19,55 | 19,55 | 19,35 | 19,40 | -0,26% | - |
| 29.09.2026 | 19,45 | 19,65 | 19,35 | 19,45 | 2,10% | - |
| 25.09.2026 | 19,00 | 19,05 | 18,90 | 19,05 | 0,26% | - |
| 24.09.2026 | 19,25 | 19,50 | 19,00 | 19,00 | -1,81% | - |
| 23.09.2026 | 19,40 | 19,55 | 19,15 | 19,35 | -0,51% | - |
| 22.09.2026 | 19,25 | 19,70 | 19,20 | 19,45 | 1,04% | - |
| 21.09.2026 | 19,40 | 19,45 | 19,10 | 19,25 | -0,77% | - |
| 18.09.2026 | 19,80 | 19,95 | 19,35 | 19,40 | -1,02% | - |
| 17.09.2026 | 19,65 | 19,75 | 19,35 | 19,60 | 3,98% | - |
| 15.09.2026 | 18,80 | 18,95 | 18,80 | 18,85 | 1,34% | - |
| 11.09.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,27% | 250,00 |
| 10.09.2026 | 18,55 | 18,75 | 18,50 | 18,65 | 1,36% | - |
| 09.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | 100,00 |
| 08.09.2026 | 18,60 | 18,90 | 18,60 | 18,90 | 1,07% | - |
| 04.09.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | 59,00 |
| 03.09.2026 | 19,10 | 19,10 | 18,90 | 18,90 | -3,08% | 420,00 |
| 02.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 80,00 |
| 01.09.2026 | 19,95 | 20,00 | 19,65 | 19,70 | -2,48% | - |
| 31.08.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -4,27% | 760,00 |
| 27.08.2026 | 21,10 | 21,20 | 21,00 | 21,10 | 0,48% | - |
| 26.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -4,11% | 100,00 |
| 24.08.2026 | 21,80 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 21.08.2026 | 21,80 | 22,00 | 21,70 | 21,90 | -1,79% | - |
| 20.08.2026 | 22,40 | 22,40 | 22,20 | 22,30 | 0,00% | - |
| 19.08.2026 | 22,20 | 22,70 | 22,10 | 22,30 | 0,00% | - |
| 18.08.2026 | 22,30 | 22,70 | 22,30 | 22,30 | -1,33% | - |
| 17.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 1,00 |
| 14.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 260,00 |
| 13.08.2026 | 22,80 | 23,10 | 22,60 | 22,70 | 0,00% | - |
| 12.08.2026 | 22,60 | 22,80 | 22,60 | 22,70 | 0,00% | - |
| 11.08.2026 | 22,60 | 22,90 | 22,50 | 22,70 | -0,44% | - |
| 10.08.2026 | 22,90 | 23,00 | 22,60 | 22,80 | 0,44% | - |
| 07.08.2026 | 22,70 | 23,00 | 22,70 | 22,70 | -0,87% | - |
| 06.08.2026 | 23,20 | 23,40 | 22,90 | 22,90 | 0,44% | - |
| 05.08.2026 | 23,20 | 23,20 | 22,80 | 22,80 | 3,64% | 875,00 |
| 04.08.2026 | 22,00 | 22,00 | 21,90 | 22,00 | 0,46% | - |
| 03.08.2026 | 21,70 | 22,30 | 21,70 | 21,90 | 0,00% | - |
| 31.07.2026 | 22,10 | 22,10 | 21,70 | 21,90 | -0,45% | - |
| 30.07.2026 | 22,00 | 22,20 | 22,00 | 22,00 | -2,22% | 948,00 |
| 29.07.2026 | 22,70 | 22,90 | 21,80 | 22,50 | -0,88% | - |
| 28.07.2026 | 22,50 | 23,10 | 22,40 | 22,70 | 0,89% | - |
| 27.07.2026 | 22,60 | 22,80 | 22,50 | 22,50 | 0,00% | - |
| 24.07.2026 | 22,20 | 22,50 | 22,10 | 22,50 | 0,45% | - |
| 23.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 30,00 |
| 22.07.2026 | 22,60 | 22,80 | 22,50 | 22,60 | 0,44% | - |
| 21.07.2026 | 22,90 | 23,00 | 22,50 | 22,50 | -2,17% | - |
| 15.07.2026 | 22,90 | 23,00 | 22,80 | 23,00 | -0,43% | - |
| 14.07.2026 | 23,00 | 23,20 | 22,90 | 23,10 | 1,32% | - |
| 10.07.2026 | 22,70 | 22,80 | 22,60 | 22,80 | 1,79% | - |
| 08.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | 546,00 |
| 07.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 50,00 |
| 06.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 2,00 |
| 03.07.2026 | 23,80 | 23,80 | 23,70 | 23,80 | 0,42% | - |
| 02.07.2026 | 23,80 | 23,90 | 23,70 | 23,70 | 1,28% | - |
| 30.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | 250,00 |
| 29.06.2026 | 23,60 | 23,80 | 23,40 | 23,70 | 1,72% | - |
| 26.06.2026 | 23,10 | 23,50 | 22,90 | 23,30 | 2,64% | - |
| 25.06.2026 | 22,60 | 22,70 | 22,60 | 22,70 | 5,58% | - |
| 23.06.2026 | 20,70 | 21,70 | 20,60 | 21,50 | 1,90% | - |
| 22.06.2026 | 20,90 | 21,10 | 20,70 | 21,10 | 3,43% | - |
| 17.06.2026 | 20,40 | 20,50 | 20,40 | 20,40 | 0,00% | - |
| 16.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 30,00 |
| 12.06.2026 | 20,20 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 11.06.2026 | 20,40 | 20,50 | 20,40 | 20,40 | 2,00% | - |
| 10.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | 140,00 |
| 09.06.2026 | 19,45 | 19,90 | 19,45 | 19,85 | 2,32% | - |
| 08.06.2026 | 19,45 | 19,45 | 19,40 | 19,40 | 1,57% | - |
| 05.06.2026 | 18,40 | 19,10 | 18,40 | 19,10 | 2,96% | 51,00 |
| 04.06.2026 | 18,60 | 18,85 | 18,55 | 18,55 | -0,54% | - |
| 03.06.2026 | 18,55 | 18,70 | 18,50 | 18,65 | 1,08% | - |
| 02.06.2026 | 18,30 | 18,60 | 18,25 | 18,45 | -1,86% | - |
| 01.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,35% | 13,00 |
| 29.05.2026 | 18,95 | 19,10 | 18,55 | 18,55 | -1,59% | - |
| 28.05.2026 | 19,00 | 19,00 | 18,75 | 18,85 | -0,53% | - |
| 27.05.2026 | 18,80 | 19,15 | 18,75 | 18,95 | 0,53% | - |
| 25.05.2026 | 18,90 | 18,90 | 18,85 | 18,85 | 1,07% | - |
| 22.05.2026 | 18,70 | 18,70 | 18,65 | 18,65 | 0,27% | - |
| 20.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,81% | 30,00 |
| 19.05.2026 | 18,45 | 18,60 | 18,40 | 18,45 | -0,27% | - |
| 18.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,82% | 200,00 |
| 15.05.2026 | 18,35 | 18,45 | 18,30 | 18,35 | -0,27% | - |
| 13.05.2026 | 18,50 | 18,50 | 18,40 | 18,40 | -0,27% | 816,00 |
| 11.05.2026 | 18,60 | 18,65 | 18,35 | 18,45 | -0,27% | - |
| 08.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 40,00 |
| 06.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | 49,00 |
| 05.05.2026 | 17,70 | 18,25 | 17,70 | 18,25 | 2,82% | - |
| 04.05.2026 | 17,75 | 17,75 | 17,70 | 17,75 | -0,56% | - |
| 30.04.2026 | 17,55 | 17,85 | 17,50 | 17,85 | -0,28% | - |