1,610€
Echtzeit-Aktienkurs Readcrest Capital AG
Bid:
Ask:
Aktienkurse zur Readcrest Capital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 14.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 13.05.2026 | 1,56 | 1,65 | 1,56 | 1,58 | -1,86% | 1.548,00 |
| 12.05.2026 | 1,64 | 1,65 | 1,60 | 1,61 | 1,26% | 1.722,00 |
| 11.05.2026 | 1,58 | 1,62 | 1,58 | 1,59 | -1,85% | 1.800,00 |
| 08.05.2026 | 1,60 | 1,65 | 1,60 | 1,62 | 3,18% | 1.972,00 |
| 07.05.2026 | 1,60 | 1,60 | 1,57 | 1,57 | -1,88% | 10,00 |
| 06.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 05.05.2026 | 1,60 | 1,64 | 1,58 | 1,62 | -1,82% | 3.250,00 |
| 04.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 30.04.2026 | 1,55 | 1,72 | 1,55 | 1,72 | 10,97% | 3.482,00 |
| 29.04.2026 | 1,68 | 1,68 | 1,55 | 1,55 | -8,28% | 1.295,00 |
| 28.04.2026 | 1,51 | 1,69 | 1,45 | 1,69 | 14,19% | 3.179,00 |
| 27.04.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -4,52% | 1.000,00 |
| 24.04.2026 | 1,61 | 1,61 | 1,55 | 1,55 | -0,64% | 111,00 |
| 23.04.2026 | 1,54 | 1,56 | 1,49 | 1,56 | 4,00% | 4.123,00 |
| 22.04.2026 | 1,54 | 1,54 | 1,50 | 1,50 | 0,00% | 111,00 |
| 21.04.2026 | 1,40 | 1,50 | 1,40 | 1,50 | 9,49% | 1.350,00 |
| 20.04.2026 | 1,30 | 1,40 | 1,30 | 1,37 | 7,03% | 1.190,00 |
| 17.04.2026 | 1,20 | 1,30 | 1,20 | 1,28 | 4,07% | 5.699,00 |
| 16.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 15.04.2026 | 1,26 | 1,26 | 1,23 | 1,23 | 0,00% | 150,00 |
| 14.04.2026 | 1,20 | 1,26 | 1,20 | 1,23 | 0,00% | 112,00 |
| 13.04.2026 | 1,20 | 1,24 | 1,20 | 1,23 | 4,24% | 3.601,00 |
| 10.04.2026 | 1,22 | 1,23 | 1,18 | 1,18 | -1,67% | 34.000,00 |
| 09.04.2026 | 1,23 | 1,27 | 1,20 | 1,20 | -2,44% | 26.481,00 |
| 08.04.2026 | 1,17 | 1,29 | 1,17 | 1,23 | 12,84% | 43.687,00 |
| 07.04.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 1,87% | 48.889,00 |
| 02.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | 64.500,00 |
| 01.04.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -4,07% | 106.071,00 |
| 31.03.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 8,33% | 349.895,00 |
| 30.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 27.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 26.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 25.03.2026 | 1,00 | 1,02 | 1,00 | 1,02 | 1,49% | 57,00 |
| 24.03.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,95% | - |
| 23.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 1,99% | - |
| 20.03.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,90% | - |
| 19.03.2026 | 1,05 | 1,05 | 1,00 | 1,00 | -4,23% | 4.033,00 |
| 18.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -4,15% | 2.000,00 |
| 17.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 16.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,36% | - |
| 13.03.2026 | 1,12 | 1,12 | 1,10 | 1,10 | 0,00% | 44,00 |
| 12.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 11.03.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 0,91% | 1.050,00 |
| 10.03.2026 | 1,12 | 1,12 | 1,10 | 1,10 | 0,00% | 42,00 |
| 09.03.2026 | 1,12 | 1,12 | 1,10 | 1,10 | 1,85% | 20,00 |
| 06.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 05.03.2026 | 1,04 | 1,08 | 1,04 | 1,08 | 0,00% | 3,00 |
| 04.03.2026 | 1,04 | 1,08 | 1,04 | 1,08 | 0,00% | 1,00 |
| 03.03.2026 | 1,12 | 1,12 | 1,08 | 1,08 | 0,00% | 78,00 |
| 02.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 27.02.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 26.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 25.02.2026 | 1,05 | 1,08 | 1,05 | 1,08 | 0,00% | 437,00 |
| 24.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,38% | - |
| 23.02.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | 93,00 |
| 20.02.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 19.02.2026 | 1,09 | 1,09 | 1,07 | 1,07 | 0,00% | 52,00 |
| 18.02.2026 | 1,15 | 1,15 | 1,04 | 1,07 | -3,60% | 3.158,00 |
| 17.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | - |
| 16.02.2026 | 1,10 | 1,17 | 1,08 | 1,12 | -1,76% | 10.267,00 |
| 13.02.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 0,00% | 500,00 |
| 12.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 11.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 10.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 09.02.2026 | 1,23 | 1,23 | 1,11 | 1,14 | -5,42% | 8.060,00 |
| 06.02.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -3,23% | 1.225,00 |
| 05.02.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 3,33% | 4.100,00 |
| 04.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,04% | 98,00 |
| 03.02.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 0,00% | 65,00 |
| 02.02.2026 | 1,25 | 1,25 | 1,23 | 1,23 | 1,66% | 280,00 |
| 30.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,42% | - |
| 29.01.2026 | 1,24 | 1,24 | 1,20 | 1,20 | 0,00% | 285,00 |
| 28.01.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 4,80% | 4.000,00 |
| 27.01.2026 | 1,15 | 1,15 | 1,11 | 1,15 | 1,33% | 1.700,00 |
| 26.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 23.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,44% | - |
| 22.01.2026 | 1,13 | 1,13 | 1,09 | 1,13 | 2,74% | 2.037,00 |
| 21.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -3,95% | 27.135,00 |
| 20.01.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 0,00% | 5.286,00 |
| 19.01.2026 | 1,23 | 1,23 | 1,10 | 1,14 | -3,80% | 11.900,00 |
| 16.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 15.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 14.01.2026 | 1,17 | 1,23 | 1,16 | 1,19 | -1,66% | 14.503,00 |
| 13.01.2026 | 1,19 | 1,21 | 1,19 | 1,21 | -3,21% | 833,00 |
| 12.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,47% | - |
| 09.01.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -0,82% | 1.346,00 |
| 08.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 2,51% | - |
| 07.01.2026 | 1,20 | 1,20 | 1,15 | 1,20 | 1,70% | 7.960,00 |
| 06.01.2026 | 1,23 | 1,23 | 1,18 | 1,18 | -6,37% | 6.632,00 |
| 05.01.2026 | 1,25 | 1,26 | 1,20 | 1,26 | 1,62% | 21.771,00 |
| 02.01.2026 | 1,22 | 1,24 | 1,22 | 1,24 | -1,59% | 265,00 |
| 30.12.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -2,71% | 1.083,00 |
| 29.12.2025 | 1,33 | 1,34 | 1,20 | 1,29 | -6,52% | 8.600,00 |
| 23.12.2025 | 1,47 | 1,47 | 1,35 | 1,38 | -6,12% | 4.711,00 |
| 22.12.2025 | 1,38 | 1,47 | 1,23 | 1,47 | 2,80% | 12.352,00 |
| 19.12.2025 | 1,40 | 1,48 | 1,40 | 1,43 | -1,38% | 95.666,00 |
| 18.12.2025 | 1,35 | 1,45 | 1,35 | 1,45 | 5,45% | 5.007,00 |
| 17.12.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 5,36% | 9.851,00 |