22,100€
Echtzeit-Aktienkurs Rayonier
Bid:
Ask:
Aktienkurse zur Rayonier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 22,20 | 22,40 | 22,20 | 22,20 | 0,45% | 712,00 |
| 02.09.2025 | 22,60 | 22,80 | 22,10 | 22,10 | -3,91% | - |
| 01.09.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 2,22% | 110,00 |
| 29.08.2025 | 22,40 | 22,70 | 22,40 | 22,50 | 0,00% | - |
| 28.08.2025 | 22,70 | 22,80 | 22,20 | 22,50 | -0,88% | - |
| 27.08.2025 | 22,90 | 23,00 | 22,50 | 22,70 | -0,44% | - |
| 26.08.2025 | 23,00 | 23,10 | 22,60 | 22,80 | -0,87% | - |
| 25.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 65,00 |
| 22.08.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | 1.400,00 |
| 21.08.2025 | 22,80 | 23,00 | 22,70 | 23,00 | 0,00% | - |
| 20.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 12,00 |
| 19.08.2025 | 22,30 | 22,90 | 22,30 | 22,90 | 1,33% | - |
| 18.08.2025 | 22,60 | 22,60 | 22,40 | 22,60 | 0,00% | 953,00 |
| 15.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 100,00 |
| 14.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 100,00 |
| 13.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 50,00 |
| 12.08.2025 | 22,30 | 22,50 | 22,20 | 22,50 | 0,45% | - |
| 11.08.2025 | 22,20 | 22,60 | 22,20 | 22,40 | 0,45% | 42,00 |
| 08.08.2025 | 22,20 | 22,40 | 22,00 | 22,30 | 1,36% | - |
| 07.08.2025 | 20,60 | 22,00 | 20,60 | 22,00 | 7,84% | 7,00 |
| 06.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 150,00 |
| 05.08.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,49% | 2,00 |
| 04.08.2025 | 20,30 | 20,50 | 20,10 | 20,50 | 1,49% | - |
| 01.08.2025 | 20,40 | 20,40 | 20,00 | 20,20 | -1,94% | 55,00 |
| 31.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 99,00 |
| 30.07.2025 | 20,50 | 21,10 | 20,50 | 20,70 | 0,98% | - |
| 29.07.2025 | 20,40 | 20,70 | 20,30 | 20,50 | -0,49% | - |
| 28.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 2,00 |
| 25.07.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 103,00 |
| 24.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 9,00 |
| 23.07.2025 | 21,00 | 21,00 | 20,60 | 20,60 | 0,00% | 243,00 |
| 22.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 41,00 |
| 21.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 50,00 |
| 18.07.2025 | 20,30 | 20,30 | 20,10 | 20,30 | -1,46% | - |
| 17.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 80,00 |
| 16.07.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 0,99% | 104,00 |
| 15.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,75% | 20,00 |
| 14.07.2025 | 20,05 | 20,10 | 19,90 | 20,05 | -0,74% | - |
| 11.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 50,00 |
| 10.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 52,00 |
| 09.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | 20,00 |
| 08.07.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 1,56% | 2,00 |
| 07.07.2025 | 19,70 | 19,70 | 19,20 | 19,20 | -2,04% | 67,00 |
| 04.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 28,00 |
| 03.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | 45,00 |
| 02.07.2025 | 19,50 | 19,50 | 19,20 | 19,20 | -1,03% | 48,00 |
| 01.07.2025 | 18,90 | 19,40 | 18,90 | 19,40 | 3,19% | 52,00 |
| 30.06.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -3,59% | 209,00 |
| 27.06.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 1,04% | 80,00 |
| 26.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | 80,00 |
| 25.06.2025 | 19,70 | 19,75 | 19,15 | 19,15 | -3,04% | - |
| 24.06.2025 | 19,80 | 19,85 | 19,55 | 19,75 | -0,25% | - |
| 23.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,28% | 3,00 |
| 20.06.2025 | 19,60 | 19,85 | 19,50 | 19,55 | 0,00% | - |
| 19.06.2025 | 19,65 | 19,65 | 19,55 | 19,55 | -0,51% | - |
| 18.06.2025 | 19,55 | 19,75 | 19,50 | 19,65 | -1,26% | - |
| 17.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 228,00 |
| 16.06.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,48% | 611,00 |
| 13.06.2025 | 20,40 | 20,70 | 20,20 | 20,30 | -1,46% | - |
| 12.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 358,00 |
| 11.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 95,00 |
| 10.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 114,00 |
| 09.06.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,46% | 52,00 |
| 06.06.2025 | 20,50 | 20,90 | 20,50 | 20,50 | -0,49% | - |
| 05.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 20,00 |
| 04.06.2025 | 20,50 | 20,70 | 20,40 | 20,50 | 0,49% | - |
| 03.06.2025 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | 423,00 |
| 02.06.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | 83,00 |
| 30.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 100,00 |
| 29.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 40,00 |
| 28.05.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | 1.000,00 |
| 27.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 35,00 |
| 26.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 1,00 |
| 23.05.2025 | 20,80 | 20,80 | 20,40 | 20,60 | -0,48% | 86,00 |
| 22.05.2025 | 20,50 | 20,80 | 20,50 | 20,70 | -0,48% | - |
| 21.05.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | 268,00 |
| 20.05.2025 | 21,30 | 21,50 | 21,10 | 21,20 | -1,85% | - |
| 19.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 576,00 |
| 16.05.2025 | 21,50 | 21,70 | 21,40 | 21,70 | 0,93% | - |
| 15.05.2025 | 21,10 | 21,50 | 20,90 | 21,50 | 0,47% | - |
| 14.05.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 90,00 |
| 13.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 6,00 |
| 12.05.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 2,88% | 125,00 |
| 09.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 25,00 |
| 08.05.2025 | 20,90 | 21,10 | 20,70 | 20,80 | 1,96% | - |
| 07.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 52,00 |
| 06.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 368,00 |
| 05.05.2025 | 20,70 | 20,90 | 20,50 | 20,50 | -1,44% | - |
| 02.05.2025 | 21,00 | 21,20 | 20,60 | 20,80 | -3,70% | 57,00 |
| 30.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 40,00 |
| 29.04.2025 | 21,70 | 21,70 | 21,30 | 21,50 | -1,38% | - |
| 28.04.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 1,40% | 65,00 |
| 25.04.2025 | 21,90 | 21,90 | 21,40 | 21,50 | -0,46% | - |
| 24.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 1,00 |
| 23.04.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 3,70% | 7,00 |
| 22.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,14% | 20,00 |
| 17.04.2025 | 22,30 | 22,50 | 21,70 | 22,30 | 0,45% | - |
| 16.04.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 42,00 |
| 15.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 5,00 |
| 14.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 268,00 |