54,430€
2,58%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 53,00 | 54,26 | 52,86 | 54,25 | 1,97% | 2.912,00 |
| 14.05.2026 | 53,57 | 53,75 | 53,08 | 53,20 | -0,43% | - |
| 13.05.2026 | 53,63 | 53,80 | 52,96 | 53,43 | -0,32% | 1.836,00 |
| 12.05.2026 | 54,06 | 54,07 | 53,09 | 53,60 | -0,26% | 1.155,00 |
| 11.05.2026 | 54,52 | 54,57 | 53,54 | 53,74 | -2,02% | 4.200,00 |
| 08.05.2026 | 54,82 | 54,96 | 54,42 | 54,85 | -0,80% | 556,00 |
| 07.05.2026 | 55,35 | 55,69 | 54,93 | 55,29 | 0,02% | 350,00 |
| 06.05.2026 | 54,67 | 55,63 | 54,36 | 55,28 | 0,88% | 6.432,00 |
| 05.05.2026 | 55,73 | 55,82 | 53,85 | 54,80 | -1,84% | 2.820,00 |
| 04.05.2026 | 55,00 | 55,92 | 54,99 | 55,83 | 1,51% | 2.800,00 |
| 30.04.2026 | 54,07 | 55,22 | 53,91 | 55,00 | 1,07% | 14.112,00 |
| 29.04.2026 | 55,73 | 55,91 | 54,01 | 54,42 | -1,52% | 1.650,00 |
| 28.04.2026 | 55,12 | 55,50 | 54,96 | 55,26 | 0,14% | 5.844,00 |
| 27.04.2026 | 56,10 | 56,33 | 54,67 | 55,18 | -1,45% | - |
| 24.04.2026 | 54,81 | 56,17 | 54,71 | 55,99 | 2,40% | 1.875,00 |
| 23.04.2026 | 54,20 | 55,52 | 54,20 | 54,68 | 0,09% | 8.808,00 |
| 22.04.2026 | 57,85 | 57,91 | 52,93 | 54,63 | -4,46% | 28.812,00 |
| 21.04.2026 | 58,85 | 58,88 | 57,13 | 57,18 | -2,66% | 2.084,00 |
| 20.04.2026 | 59,03 | 59,81 | 58,62 | 58,74 | -1,34% | - |
| 17.04.2026 | 58,12 | 60,01 | 58,04 | 59,54 | 2,09% | - |
| 16.04.2026 | 58,62 | 58,86 | 57,70 | 58,32 | -0,24% | 1.400,00 |
| 15.04.2026 | 60,34 | 60,38 | 57,83 | 58,46 | -0,83% | 440,00 |
| 14.04.2026 | 59,25 | 59,41 | 58,32 | 58,95 | -0,29% | 9.828,00 |
| 13.04.2026 | 59,27 | 59,72 | 58,44 | 59,12 | -0,74% | - |
| 10.04.2026 | 59,84 | 60,14 | 59,14 | 59,56 | -0,50% | 1.400,00 |
| 09.04.2026 | 59,86 | 60,87 | 59,32 | 59,86 | -2,90% | 12.512,00 |
| 08.04.2026 | 62,05 | 62,17 | 60,18 | 61,65 | 3,40% | 3.477,00 |
| 07.04.2026 | 59,06 | 60,34 | 58,65 | 59,62 | 0,20% | - |
| 02.04.2026 | 58,79 | 59,71 | 58,70 | 59,50 | -1,10% | 520,00 |
| 01.04.2026 | 59,29 | 60,29 | 58,78 | 60,16 | 1,52% | 634,00 |
| 31.03.2026 | 59,48 | 60,28 | 58,63 | 59,26 | 0,46% | 5.280,00 |
| 30.03.2026 | 59,39 | 59,80 | 58,67 | 58,99 | -0,49% | 4.233,00 |
| 27.03.2026 | 59,35 | 60,44 | 58,62 | 59,28 | 0,19% | 1.560,00 |
| 26.03.2026 | 58,55 | 59,64 | 58,33 | 59,17 | 0,49% | 11.600,00 |
| 25.03.2026 | 60,09 | 60,37 | 57,51 | 58,88 | -1,62% | 493,00 |
| 24.03.2026 | 58,97 | 60,04 | 58,32 | 59,85 | 1,13% | - |
| 23.03.2026 | 58,14 | 59,56 | 57,48 | 59,18 | 0,39% | 8.135,00 |
| 20.03.2026 | 60,50 | 60,91 | 58,55 | 58,95 | -2,51% | 600,00 |
| 19.03.2026 | 60,83 | 61,03 | 59,68 | 60,47 | -0,82% | 9.350,00 |
| 18.03.2026 | 63,78 | 63,78 | 60,83 | 60,97 | -3,47% | 370,00 |
| 17.03.2026 | 63,34 | 63,81 | 63,07 | 63,16 | -0,93% | - |
| 16.03.2026 | 62,63 | 64,02 | 62,33 | 63,75 | 3,19% | - |
| 13.03.2026 | 62,07 | 62,43 | 60,92 | 61,78 | -0,44% | 1.013,00 |
| 12.03.2026 | 62,11 | 62,63 | 61,78 | 62,05 | -0,64% | - |
| 11.03.2026 | 63,40 | 63,76 | 62,24 | 62,45 | -1,33% | 1.850,00 |
| 10.03.2026 | 64,82 | 65,38 | 63,03 | 63,29 | -1,91% | 4.496,00 |
| 09.03.2026 | 63,64 | 65,08 | 63,01 | 64,52 | 0,09% | 1.172,00 |
| 06.03.2026 | 68,00 | 68,45 | 63,56 | 64,46 | -4,81% | 3.118,00 |
| 05.03.2026 | 69,80 | 70,60 | 64,75 | 67,72 | -3,41% | 9.597,00 |
| 04.03.2026 | 69,67 | 72,16 | 69,57 | 70,11 | 0,10% | - |
| 03.03.2026 | 72,34 | 72,36 | 69,63 | 70,04 | -4,04% | 20,00 |
| 02.03.2026 | 71,61 | 73,79 | 71,53 | 72,99 | -0,44% | 2.686,00 |
| 27.02.2026 | 73,23 | 74,24 | 72,53 | 73,31 | 0,14% | - |
| 26.02.2026 | 72,64 | 73,41 | 72,34 | 73,21 | 0,77% | 7.680,00 |
| 25.02.2026 | 73,66 | 73,70 | 72,19 | 72,65 | -1,40% | - |
| 24.02.2026 | 73,27 | 74,10 | 73,01 | 73,68 | 0,64% | 9.880,00 |
| 23.02.2026 | 72,76 | 73,37 | 72,55 | 73,21 | 0,27% | - |
| 20.02.2026 | 74,00 | 74,24 | 72,69 | 73,01 | -1,20% | 3.948,00 |
| 19.02.2026 | 74,03 | 74,41 | 73,62 | 73,90 | -0,34% | 2.000,00 |
| 18.02.2026 | 74,05 | 74,41 | 73,41 | 74,15 | 0,26% | 3.063,00 |
| 17.02.2026 | 73,02 | 74,26 | 72,84 | 73,96 | 0,28% | 1.600,00 |
| 16.02.2026 | 73,89 | 74,52 | 73,61 | 73,75 | -0,35% | - |
| 13.02.2026 | 72,87 | 74,52 | 72,56 | 74,01 | 1,72% | 3.500,00 |
| 12.02.2026 | 73,29 | 73,85 | 71,60 | 72,76 | -0,59% | - |
| 11.02.2026 | 72,21 | 73,41 | 71,61 | 73,19 | 1,02% | - |
| 10.02.2026 | 72,23 | 72,65 | 71,91 | 72,45 | 0,26% | - |
| 09.02.2026 | 73,73 | 73,73 | 71,96 | 72,26 | -1,57% | 1.974,00 |
| 06.02.2026 | 72,83 | 74,00 | 72,72 | 73,41 | 0,95% | 712,00 |
| 05.02.2026 | 72,85 | 73,80 | 72,00 | 72,72 | 0,03% | - |