31,100€
0,65%
Echtzeit-Aktienkurs RATIONAL UN.ADR 1/ 1/20
Bid:
Ask:
Aktienkurse zur RATIONAL UN.ADR 1/ 1/20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 30,70 | 31,20 | 30,40 | 31,00 | 0,32% | - |
| 27.03.2026 | 31,40 | 31,60 | 30,50 | 30,90 | -0,96% | - |
| 26.03.2026 | 31,40 | 31,40 | 31,20 | 31,20 | -1,89% | - |
| 23.03.2026 | 31,10 | 32,20 | 30,20 | 31,80 | -3,34% | - |
| 19.03.2026 | 32,90 | 34,10 | 32,60 | 32,90 | -2,08% | - |
| 16.03.2026 | 33,40 | 33,60 | 33,20 | 33,60 | 1,20% | - |
| 13.03.2026 | 33,80 | 34,00 | 33,20 | 33,20 | -1,78% | - |
| 12.03.2026 | 33,80 | 34,20 | 33,60 | 33,80 | -5,59% | - |
| 05.03.2026 | 36,20 | 36,40 | 35,60 | 35,80 | -1,92% | - |
| 02.03.2026 | 36,50 | 37,00 | 36,20 | 36,50 | -0,27% | - |
| 26.02.2026 | 36,60 | 36,80 | 36,50 | 36,60 | -1,08% | - |
| 20.02.2026 | 37,00 | 37,00 | 36,80 | 37,00 | 0,00% | - |
| 19.02.2026 | 37,00 | 37,20 | 36,80 | 37,00 | -0,54% | - |
| 16.02.2026 | 37,60 | 37,80 | 36,80 | 37,20 | -0,53% | - |
| 13.02.2026 | 37,80 | 37,80 | 37,40 | 37,40 | -3,11% | - |
| 11.02.2026 | 38,80 | 38,80 | 38,60 | 38,60 | 15,57% | - |
| 04.02.2026 | 33,40 | 33,90 | 33,00 | 33,40 | -0,60% | - |
| 03.02.2026 | 34,20 | 34,30 | 33,40 | 33,60 | -0,59% | - |
| 02.02.2026 | 33,80 | 34,20 | 33,60 | 33,80 | -2,31% | - |
| 26.01.2026 | 34,20 | 34,90 | 34,00 | 34,60 | 2,37% | - |
| 23.01.2026 | 33,40 | 34,00 | 33,40 | 33,80 | 6,29% | - |
| 19.01.2026 | 33,00 | 33,00 | 31,60 | 31,80 | -4,50% | - |
| 16.01.2026 | 33,20 | 33,30 | 33,20 | 33,30 | -1,77% | - |
| 13.01.2026 | 34,60 | 34,60 | 33,40 | 33,90 | -1,45% | - |
| 12.01.2026 | 34,40 | 34,70 | 34,30 | 34,40 | 3,61% | - |
| 06.01.2026 | 33,30 | 33,40 | 33,20 | 33,20 | 0,30% | - |
| 29.12.2025 | 33,10 | 33,40 | 33,00 | 33,10 | 0,91% | - |
| 23.12.2025 | 33,00 | 33,10 | 32,60 | 32,80 | 5,13% | - |
| 10.12.2025 | 31,20 | 31,40 | 30,80 | 31,20 | 0,32% | - |
| 09.12.2025 | 31,00 | 31,10 | 30,90 | 31,10 | -2,51% | - |
| 02.12.2025 | 31,80 | 31,90 | 31,70 | 31,90 | 1,27% | - |
| 27.11.2025 | 31,60 | 31,60 | 31,50 | 31,50 | 0,96% | - |
| 25.11.2025 | 31,20 | 31,40 | 31,20 | 31,20 | 0,65% | - |
| 21.11.2025 | 30,80 | 31,10 | 30,60 | 31,00 | 0,65% | - |
| 18.11.2025 | 31,00 | 31,50 | 30,80 | 30,80 | -5,52% | - |
| 13.11.2025 | 33,20 | 33,20 | 32,60 | 32,60 | -1,81% | - |
| 12.11.2025 | 32,80 | 33,40 | 32,40 | 33,20 | 4,08% | - |
| 10.11.2025 | 32,40 | 32,60 | 31,90 | 31,90 | -0,31% | - |
| 06.11.2025 | 31,80 | 33,40 | 31,60 | 32,00 | 3,23% | - |
| 05.11.2025 | 31,20 | 31,40 | 30,80 | 31,00 | -3,43% | - |
| 30.10.2025 | 32,00 | 32,10 | 31,90 | 32,10 | 0,63% | - |
| 29.10.2025 | 32,50 | 32,60 | 31,80 | 31,90 | -4,49% | - |
| 27.10.2025 | 33,40 | 33,40 | 33,30 | 33,40 | -0,89% | - |
| 22.10.2025 | 33,30 | 33,70 | 33,00 | 33,70 | 1,81% | - |
| 20.10.2025 | 32,90 | 33,20 | 32,40 | 33,10 | -0,30% | - |
| 15.10.2025 | 33,30 | 33,60 | 32,60 | 33,20 | -0,30% | - |
| 14.10.2025 | 34,50 | 34,50 | 32,60 | 33,30 | -2,92% | - |
| 09.10.2025 | 34,20 | 34,40 | 34,20 | 34,30 | -2,56% | - |
| 07.10.2025 | 35,70 | 35,70 | 35,20 | 35,20 | -1,12% | - |
| 06.10.2025 | 35,10 | 35,60 | 35,10 | 35,60 | 9,20% | - |
| 29.09.2025 | 32,60 | 32,70 | 32,50 | 32,60 | 0,31% | - |
| 26.09.2025 | 33,00 | 33,20 | 32,40 | 32,50 | -1,22% | - |
| 23.09.2025 | 32,70 | 33,00 | 32,60 | 32,90 | 0,92% | - |
| 18.09.2025 | 32,90 | 33,10 | 32,40 | 32,60 | 0,93% | - |
| 17.09.2025 | 32,90 | 33,00 | 32,20 | 32,30 | -1,52% | - |
| 10.09.2025 | 33,30 | 33,40 | 32,60 | 32,80 | 1,86% | - |
| 08.09.2025 | 32,20 | 32,40 | 32,20 | 32,20 | 0,31% | - |
| 05.09.2025 | 31,40 | 32,30 | 31,20 | 32,10 | 2,88% | - |
| 04.09.2025 | 31,60 | 31,80 | 31,20 | 31,20 | -1,27% | - |
| 03.09.2025 | 30,80 | 31,60 | 30,80 | 31,60 | 2,60% | - |
| 02.09.2025 | 31,70 | 31,90 | 30,70 | 30,80 | -3,14% | - |
| 01.09.2025 | 32,10 | 32,50 | 31,70 | 31,80 | 0,00% | - |
| 29.08.2025 | 32,20 | 32,50 | 31,80 | 31,80 | -1,85% | - |
| 28.08.2025 | 32,20 | 32,50 | 32,20 | 32,40 | 0,00% | - |
| 26.08.2025 | 32,30 | 32,80 | 32,20 | 32,40 | 0,00% | - |
| 25.08.2025 | 32,50 | 32,60 | 32,20 | 32,40 | -0,61% | - |