19,280€
-0,46%
Echtzeit-Aktienkurs Rayonier
Bid:
Ask:
Aktienkurse zur Rayonier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,26 | 19,33 | 19,26 | 19,33 | -0,21% | 201,00 |
| 11.11.2026 | 19,16 | 19,37 | 19,16 | 19,37 | -0,05% | 698,00 |
| 10.11.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -0,31% | 100,00 |
| 09.11.2026 | 19,46 | 19,49 | 18,96 | 19,44 | 1,67% | 1.684,00 |
| 06.11.2026 | 19,06 | 19,34 | 19,06 | 19,12 | -0,31% | 486,00 |
| 05.11.2026 | 18,58 | 19,19 | 18,10 | 19,18 | 7,33% | 2.286,00 |
| 04.11.2026 | 17,84 | 17,87 | 17,84 | 17,87 | 1,13% | 350,00 |
| 03.11.2026 | 17,74 | 17,74 | 17,67 | 17,67 | -2,48% | 111,00 |
| 02.11.2026 | 17,50 | 18,12 | 17,48 | 18,12 | 4,86% | 542,00 |
| 30.10.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 0,70% | 375,00 |
| 29.10.2026 | 16,95 | 17,16 | 16,95 | 17,16 | 2,39% | 132,00 |
| 28.10.2026 | 17,20 | 17,20 | 16,76 | 16,76 | -0,24% | 391,00 |
| 27.10.2026 | 17,00 | 17,00 | 16,80 | 16,80 | 0,00% | 131,00 |
| 26.10.2026 | 16,48 | 16,88 | 16,48 | 16,80 | 1,45% | 4,00 |
| 23.10.2026 | 16,82 | 16,84 | 16,49 | 16,56 | 0,85% | 451,00 |
| 22.10.2026 | 16,42 | 16,42 | 16,42 | 16,42 | -0,48% | 50,00 |
| 21.10.2026 | 16,94 | 16,94 | 16,50 | 16,50 | -1,55% | 637,00 |
| 20.10.2026 | 16,84 | 16,84 | 16,76 | 16,76 | -0,48% | 233,00 |
| 19.10.2026 | 16,84 | 16,84 | 16,84 | 16,84 | -1,35% | 20,00 |
| 16.10.2026 | 16,73 | 17,07 | 16,73 | 17,07 | 0,47% | 601,00 |
| 15.10.2026 | 16,83 | 17,00 | 16,83 | 16,99 | -0,23% | 153,00 |
| 14.10.2026 | 16,94 | 17,03 | 16,80 | 17,03 | 0,59% | 1.402,00 |
| 13.10.2026 | 17,13 | 17,13 | 16,82 | 16,93 | 0,06% | 507,00 |
| 12.10.2026 | 17,19 | 17,19 | 16,92 | 16,92 | 0,71% | 285,00 |
| 09.10.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 1,20% | 181,00 |
| 08.10.2026 | 15,88 | 16,60 | 15,72 | 16,60 | 3,49% | 1.688,00 |
| 07.10.2026 | 16,25 | 16,25 | 16,04 | 16,04 | 0,19% | 737,00 |
| 06.10.2026 | 16,28 | 16,28 | 15,79 | 16,01 | -0,56% | 439,00 |
| 05.10.2026 | 16,27 | 16,70 | 16,00 | 16,10 | -1,04% | 589,00 |
| 02.10.2026 | 16,06 | 16,49 | 16,06 | 16,27 | 0,87% | 519,00 |
| 01.10.2026 | 16,31 | 16,41 | 15,91 | 16,13 | -0,80% | 2.781,00 |
| 30.09.2026 | 16,54 | 16,54 | 16,26 | 16,26 | -1,45% | 458,00 |
| 29.09.2026 | 16,59 | 16,76 | 16,50 | 16,50 | -0,12% | 1.984,00 |
| 28.09.2026 | 16,79 | 16,79 | 16,32 | 16,52 | -0,48% | 1.376,00 |
| 25.09.2026 | 17,00 | 17,00 | 16,58 | 16,60 | -1,19% | 1.176,00 |
| 24.09.2026 | 17,29 | 17,44 | 16,80 | 16,80 | -4,87% | 895,00 |
| 23.09.2026 | 17,90 | 17,90 | 17,64 | 17,66 | 0,91% | 343,00 |
| 22.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,29% | 65,00 |
| 21.09.2026 | 17,48 | 17,78 | 17,45 | 17,45 | -0,57% | 329,00 |
| 18.09.2026 | 17,52 | 17,57 | 17,31 | 17,55 | 0,52% | 784,00 |
| 17.09.2026 | 17,42 | 17,50 | 17,42 | 17,46 | -1,02% | 385,00 |
| 16.09.2026 | 17,67 | 17,74 | 17,41 | 17,64 | 1,15% | 657,00 |
| 15.09.2026 | 17,50 | 17,64 | 17,44 | 17,44 | -0,80% | 103,00 |
| 14.09.2026 | 17,64 | 17,64 | 17,44 | 17,58 | -0,28% | 332,00 |
| 11.09.2026 | 17,63 | 17,63 | 17,63 | 17,63 | 1,79% | 114,00 |
| 10.09.2026 | 17,46 | 17,54 | 17,32 | 17,32 | -1,70% | 599,00 |
| 09.09.2026 | 17,50 | 17,62 | 17,47 | 17,62 | 0,80% | 310,00 |
| 08.09.2026 | 17,51 | 17,87 | 17,40 | 17,48 | -0,17% | 3.773,00 |
| 07.09.2026 | 17,71 | 17,71 | 17,51 | 17,51 | -1,24% | 129,00 |
| 04.09.2026 | 17,30 | 17,73 | 17,30 | 17,73 | 1,31% | 1.796,00 |
| 03.09.2026 | 17,66 | 17,67 | 17,49 | 17,50 | 0,11% | 742,00 |
| 02.09.2026 | 18,14 | 18,17 | 17,48 | 17,48 | -2,18% | 267,00 |
| 01.09.2026 | 17,85 | 17,87 | 17,51 | 17,87 | 1,19% | 824,00 |
| 31.08.2026 | 17,93 | 17,93 | 17,65 | 17,66 | 0,51% | 315,00 |
| 28.08.2026 | 17,56 | 17,90 | 17,50 | 17,57 | -0,79% | 512,00 |
| 27.08.2026 | 18,07 | 18,07 | 17,61 | 17,71 | -1,61% | 1.400,00 |
| 26.08.2026 | 18,39 | 18,39 | 18,00 | 18,00 | -0,17% | 275,00 |
| 25.08.2026 | 18,03 | 18,40 | 18,03 | 18,03 | -0,28% | 91,00 |
| 24.08.2026 | 18,32 | 18,35 | 18,01 | 18,08 | -0,11% | 276,00 |
| 21.08.2026 | 18,19 | 18,19 | 18,08 | 18,10 | -0,88% | 370,00 |
| 20.08.2026 | 18,22 | 18,26 | 18,22 | 18,26 | -0,27% | 270,00 |
| 19.08.2026 | 18,12 | 18,31 | 18,09 | 18,31 | 1,72% | 886,00 |
| 18.08.2026 | 18,30 | 18,30 | 17,94 | 18,00 | -3,07% | 456,00 |
| 17.08.2026 | 18,75 | 18,75 | 18,57 | 18,57 | -0,16% | 27,00 |
| 14.08.2026 | 18,63 | 18,63 | 18,60 | 18,60 | -1,35% | 1.810,00 |
| 13.08.2026 | 18,68 | 18,87 | 18,61 | 18,86 | 2,47% | - |
| 12.08.2026 | 18,77 | 18,77 | 18,40 | 18,40 | -1,34% | 260,00 |
| 11.08.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,32% | 25,00 |
| 10.08.2026 | 18,97 | 19,10 | 18,59 | 18,59 | -0,27% | 394,00 |
| 07.08.2026 | 18,77 | 18,77 | 18,64 | 18,64 | -0,27% | 21,00 |
| 06.08.2026 | 19,20 | 19,20 | 17,90 | 18,69 | -1,68% | 4.812,00 |
| 05.08.2026 | 19,16 | 19,16 | 18,92 | 19,01 | 0,90% | 372,00 |
| 04.08.2026 | 18,55 | 18,84 | 18,50 | 18,84 | 0,32% | 302,00 |
| 03.08.2026 | 19,17 | 19,18 | 18,68 | 18,78 | 0,43% | 1.361,00 |
| 31.07.2026 | 18,69 | 18,70 | 18,69 | 18,70 | 1,30% | 360,00 |
| 30.07.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -4,65% | 60,00 |
| 29.07.2026 | 19,36 | 19,36 | 19,08 | 19,36 | 0,10% | 601,00 |
| 28.07.2026 | 18,88 | 19,61 | 18,88 | 19,34 | 1,79% | 2.420,00 |
| 27.07.2026 | 19,25 | 19,50 | 19,00 | 19,00 | 0,00% | 1.843,00 |
| 24.07.2026 | 18,88 | 19,00 | 18,88 | 19,00 | 1,12% | 150,00 |
| 23.07.2026 | 18,95 | 18,95 | 18,79 | 18,79 | -0,11% | 22,00 |
| 22.07.2026 | 18,80 | 18,81 | 18,80 | 18,81 | 0,64% | 102,00 |
| 21.07.2026 | 18,69 | 18,69 | 18,69 | 18,69 | 0,08% | 677,00 |
| 20.07.2026 | 19,02 | 19,15 | 18,51 | 18,68 | -1,71% | - |
| 17.07.2026 | 19,05 | 19,05 | 19,00 | 19,00 | -2,61% | 39,00 |
| 16.07.2026 | 19,20 | 19,51 | 19,20 | 19,51 | 1,09% | 180,00 |
| 15.07.2026 | 19,18 | 19,30 | 18,87 | 19,30 | 2,28% | 226,00 |
| 14.07.2026 | 18,87 | 18,87 | 18,87 | 18,87 | 0,86% | 13,00 |
| 13.07.2026 | 18,75 | 18,75 | 18,71 | 18,71 | -0,27% | 160,00 |
| 10.07.2026 | 18,76 | 18,76 | 18,76 | 18,76 | 2,23% | 111,00 |
| 09.07.2026 | 18,50 | 18,53 | 18,35 | 18,35 | -1,08% | 2.356,00 |
| 08.07.2026 | 18,86 | 18,86 | 18,55 | 18,55 | -2,83% | 41,00 |
| 07.07.2026 | 19,12 | 19,12 | 19,06 | 19,09 | 1,11% | 28,00 |
| 06.07.2026 | 19,19 | 19,21 | 18,83 | 18,88 | -0,47% | 410,00 |
| 03.07.2026 | 18,61 | 18,97 | 18,61 | 18,97 | 1,01% | 440,00 |
| 02.07.2026 | 18,85 | 18,94 | 18,54 | 18,78 | 0,97% | 506,00 |
| 01.07.2026 | 18,78 | 18,86 | 18,60 | 18,60 | -1,43% | 366,00 |
| 30.06.2026 | 18,87 | 18,87 | 18,87 | 18,87 | 1,45% | 768,00 |
| 29.06.2026 | 19,10 | 19,10 | 18,60 | 18,60 | -3,07% | 333,00 |
| 26.06.2026 | 19,20 | 19,20 | 19,04 | 19,19 | 0,05% | 862,00 |