62,640€
-4,66%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 65,87 | 65,87 | 61,07 | 62,60 | -4,99% | 760,00 |
| 26.10.2026 | 66,25 | 66,54 | 65,77 | 65,89 | -0,20% | - |
| 23.10.2026 | 66,23 | 67,03 | 66,02 | 66,02 | -0,57% | 1.925,00 |
| 22.10.2026 | 64,43 | 66,87 | 64,18 | 66,40 | 3,12% | 1.980,00 |
| 21.10.2026 | 65,73 | 65,77 | 64,39 | 64,39 | -2,13% | 5.310,00 |
| 20.10.2026 | 64,75 | 65,89 | 64,69 | 65,79 | 1,08% | 3.840,00 |
| 19.10.2026 | 65,76 | 66,31 | 64,84 | 65,09 | -0,41% | - |
| 16.10.2026 | 64,71 | 65,46 | 64,07 | 65,36 | 0,52% | 290,00 |
| 15.10.2026 | 63,31 | 65,21 | 63,25 | 65,02 | 2,85% | 1.609,00 |
| 14.10.2026 | 62,33 | 63,30 | 62,29 | 63,22 | 1,35% | - |
| 13.10.2026 | 62,10 | 63,08 | 62,03 | 62,38 | 1,07% | 6.394,00 |
| 12.10.2026 | 60,73 | 62,17 | 60,57 | 61,72 | 2,10% | - |
| 09.10.2026 | 60,23 | 60,89 | 60,17 | 60,45 | 0,70% | - |
| 08.10.2026 | 60,05 | 60,74 | 59,64 | 60,03 | -0,65% | - |
| 07.10.2026 | 59,38 | 60,87 | 59,34 | 60,42 | 2,16% | - |
| 06.10.2026 | 57,98 | 59,16 | 57,95 | 59,14 | 2,04% | 360,00 |
| 05.10.2026 | 58,52 | 59,03 | 57,95 | 57,96 | -0,36% | 5.322,00 |
| 02.10.2026 | 57,87 | 58,49 | 57,57 | 58,17 | 0,61% | 2.700,00 |
| 01.10.2026 | 59,37 | 59,43 | 57,50 | 57,82 | -2,08% | - |
| 30.09.2026 | 57,38 | 59,91 | 57,16 | 59,05 | 3,47% | - |
| 29.09.2026 | 57,33 | 57,62 | 56,89 | 57,07 | -0,89% | - |
| 28.09.2026 | 57,13 | 58,55 | 57,05 | 57,58 | 0,28% | 589,00 |
| 25.09.2026 | 57,77 | 57,89 | 57,12 | 57,42 | -0,71% | 14.208,00 |
| 24.09.2026 | 57,80 | 58,36 | 57,36 | 57,83 | -0,40% | 480,00 |
| 23.09.2026 | 59,08 | 59,26 | 58,01 | 58,06 | -1,54% | 5.416,00 |
| 22.09.2026 | 58,27 | 59,50 | 58,17 | 58,97 | 1,41% | 924,00 |
| 21.09.2026 | 58,24 | 58,45 | 57,21 | 58,15 | 0,73% | - |
| 18.09.2026 | 58,37 | 58,55 | 57,54 | 57,73 | -2,22% | 484,00 |
| 17.09.2026 | 59,62 | 59,72 | 57,98 | 59,04 | -0,56% | - |
| 16.09.2026 | 59,85 | 59,89 | 58,63 | 59,37 | -0,55% | - |
| 15.09.2026 | 60,13 | 60,17 | 58,99 | 59,70 | -0,83% | 243,00 |
| 14.09.2026 | 58,87 | 60,36 | 58,75 | 60,20 | 2,80% | - |
| 11.09.2026 | 59,77 | 59,81 | 58,38 | 58,56 | -1,08% | 6.600,00 |
| 10.09.2026 | 58,29 | 59,50 | 57,93 | 59,20 | 1,91% | 3.283,00 |
| 09.09.2026 | 58,54 | 59,73 | 58,03 | 58,09 | -1,17% | 1.624,00 |
| 08.09.2026 | 59,30 | 59,97 | 58,78 | 58,78 | -1,13% | - |
| 07.09.2026 | 59,42 | 59,68 | 58,97 | 59,45 | -0,18% | - |
| 04.09.2026 | 60,22 | 60,37 | 58,97 | 59,56 | 0,20% | - |
| 03.09.2026 | 60,75 | 60,85 | 59,27 | 59,44 | -2,40% | 90,00 |
| 02.09.2026 | 62,47 | 62,74 | 60,72 | 60,90 | -2,70% | 257,00 |
| 01.09.2026 | 60,94 | 63,37 | 60,30 | 62,59 | 5,41% | 2.442,00 |
| 31.08.2026 | 59,45 | 60,54 | 59,11 | 59,38 | -0,20% | - |
| 28.08.2026 | 60,02 | 60,28 | 59,50 | 59,50 | -0,97% | - |
| 27.08.2026 | 60,52 | 60,53 | 59,32 | 60,08 | -0,68% | - |
| 26.08.2026 | 60,29 | 61,05 | 60,25 | 60,49 | 0,38% | - |
| 25.08.2026 | 60,79 | 60,87 | 60,04 | 60,26 | -0,53% | - |
| 24.08.2026 | 59,69 | 60,75 | 59,63 | 60,58 | 1,15% | - |
| 21.08.2026 | 59,13 | 60,56 | 58,47 | 59,89 | 2,31% | - |
| 20.08.2026 | 58,50 | 58,94 | 58,24 | 58,54 | 0,02% | 1.150,00 |
| 19.08.2026 | 59,12 | 59,20 | 58,14 | 58,53 | -1,08% | - |
| 18.08.2026 | 59,07 | 59,17 | 58,24 | 59,17 | 0,77% | 210,00 |
| 17.08.2026 | 60,20 | 60,22 | 58,63 | 58,72 | -2,21% | - |
| 14.08.2026 | 60,24 | 60,46 | 59,56 | 60,05 | -0,41% | - |
| 13.08.2026 | 60,37 | 60,96 | 60,06 | 60,30 | 0,00% | 2.764,00 |
| 12.08.2026 | 61,76 | 62,01 | 59,70 | 60,30 | -2,09% | 1.300,00 |
| 11.08.2026 | 61,91 | 62,59 | 61,32 | 61,59 | -0,48% | - |
| 10.08.2026 | 61,95 | 62,19 | 61,02 | 61,89 | 0,08% | - |
| 07.08.2026 | 61,64 | 62,20 | 61,28 | 61,84 | 0,24% | - |
| 06.08.2026 | 61,19 | 62,48 | 61,13 | 61,69 | -1,14% | - |
| 05.08.2026 | 61,38 | 63,18 | 61,32 | 62,40 | 0,66% | - |
| 04.08.2026 | 61,97 | 63,20 | 61,47 | 61,99 | 0,16% | 2.376,00 |
| 03.08.2026 | 61,59 | 62,64 | 61,52 | 61,89 | 1,13% | 6.928,00 |
| 31.07.2026 | 62,74 | 62,78 | 60,77 | 61,20 | -1,73% | 594,00 |
| 30.07.2026 | 63,18 | 63,61 | 61,54 | 62,28 | -1,22% | 648,00 |
| 29.07.2026 | 60,77 | 65,18 | 60,71 | 63,05 | 3,31% | 222,00 |
| 28.07.2026 | 58,98 | 61,43 | 58,96 | 61,03 | 2,43% | 2.760,00 |
| 27.07.2026 | 59,19 | 59,72 | 58,54 | 59,58 | 1,69% | - |
| 24.07.2026 | 57,83 | 58,74 | 57,67 | 58,59 | 1,16% | 2.160,00 |
| 23.07.2026 | 59,28 | 59,44 | 57,64 | 57,92 | -3,29% | - |
| 22.07.2026 | 59,28 | 60,26 | 58,58 | 59,89 | 2,01% | 17,00 |
| 21.07.2026 | 60,35 | 60,43 | 57,95 | 58,71 | -2,00% | 1.860,00 |
| 20.07.2026 | 60,70 | 60,73 | 59,21 | 59,91 | 0,18% | - |
| 17.07.2026 | 59,83 | 60,57 | 59,67 | 59,80 | -0,89% | 520,00 |
| 16.07.2026 | 59,43 | 60,46 | 58,58 | 60,34 | 1,60% | - |
| 15.07.2026 | 58,53 | 59,50 | 57,80 | 59,39 | 2,04% | 1.980,00 |
| 14.07.2026 | 60,49 | 60,52 | 58,12 | 58,20 | -1,72% | 112,00 |
| 13.07.2026 | 58,80 | 61,25 | 58,77 | 59,22 | -0,32% | 156,00 |
| 10.07.2026 | 58,93 | 59,59 | 58,72 | 59,41 | 0,73% | 20,00 |
| 09.07.2026 | 59,35 | 59,45 | 58,70 | 58,98 | -0,42% | - |
| 08.07.2026 | 61,01 | 61,12 | 59,16 | 59,23 | -3,31% | - |
| 07.07.2026 | 59,31 | 61,89 | 59,27 | 61,26 | 2,96% | - |
| 06.07.2026 | 60,81 | 60,85 | 59,50 | 59,50 | -1,08% | 2.130,00 |
| 03.07.2026 | 60,44 | 60,74 | 59,30 | 60,15 | -0,03% | 1.080,00 |
| 02.07.2026 | 58,19 | 60,40 | 58,11 | 60,17 | 2,47% | - |
| 01.07.2026 | 57,37 | 58,87 | 57,23 | 58,72 | 2,30% | 220,00 |
| 30.06.2026 | 58,63 | 58,79 | 57,36 | 57,40 | -1,93% | - |
| 29.06.2026 | 57,86 | 58,54 | 57,35 | 58,53 | 1,74% | 700,00 |
| 26.06.2026 | 56,19 | 57,91 | 56,19 | 57,53 | 1,86% | 690,00 |
| 25.06.2026 | 56,06 | 56,99 | 55,98 | 56,48 | 1,04% | 21.980,00 |
| 24.06.2026 | 54,92 | 56,00 | 54,49 | 55,90 | 2,10% | 3.192,00 |
| 23.06.2026 | 53,76 | 54,95 | 53,57 | 54,75 | 1,15% | 1.000,00 |
| 22.06.2026 | 53,95 | 54,33 | 53,35 | 54,13 | 0,43% | 800,00 |
| 19.06.2026 | 54,31 | 54,42 | 53,87 | 53,90 | -0,04% | - |
| 18.06.2026 | 54,01 | 54,33 | 53,07 | 53,92 | 0,15% | 1.134,00 |
| 17.06.2026 | 54,67 | 54,73 | 53,81 | 53,84 | -0,81% | - |
| 16.06.2026 | 54,63 | 54,75 | 53,83 | 54,28 | -0,49% | - |
| 15.06.2026 | 55,16 | 55,50 | 53,97 | 54,55 | 0,28% | - |
| 12.06.2026 | 54,36 | 54,66 | 53,89 | 54,40 | -0,07% | 3.100,00 |
| 11.06.2026 | 54,30 | 54,49 | 53,57 | 54,44 | 0,81% | 1.623,00 |
| 10.06.2026 | 53,69 | 54,89 | 53,50 | 54,00 | 0,41% | 26.500,00 |