62,270€
-5,87%
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 | 65,86 | 65,89 | 61,08 | 62,46 | -5,58% | 1.158,00 |
| 26.10.2026 | 66,25 | 66,53 | 65,77 | 66,15 | 0,14% | - |
| 23.10.2026 | 66,22 | 67,03 | 66,03 | 66,06 | -1,06% | - |
| 22.10.2026 | 64,41 | 66,85 | 64,33 | 66,77 | 2,75% | 10,00 |
| 21.10.2026 | 65,70 | 65,91 | 64,92 | 64,98 | -0,79% | 150,00 |
| 20.10.2026 | 64,73 | 65,86 | 64,69 | 65,50 | 0,32% | 192,00 |
| 19.10.2026 | 65,76 | 66,17 | 64,93 | 65,29 | -0,38% | - |
| 16.10.2026 | 64,72 | 65,57 | 64,31 | 65,54 | 0,78% | 17,00 |
| 15.10.2026 | 63,30 | 65,21 | 63,24 | 65,03 | 2,93% | 224,00 |
| 14.10.2026 | 62,32 | 63,23 | 62,28 | 63,18 | 1,41% | - |
| 13.10.2026 | 62,10 | 63,08 | 62,03 | 62,30 | 0,55% | 239,00 |
| 12.10.2026 | 60,71 | 62,19 | 60,57 | 61,96 | 1,97% | 59,00 |
| 09.10.2026 | 60,23 | 60,89 | 60,17 | 60,76 | 0,78% | - |
| 08.10.2026 | 60,02 | 60,69 | 59,64 | 60,29 | -0,10% | - |
| 07.10.2026 | 59,39 | 60,87 | 59,35 | 60,35 | 2,20% | 860,00 |
| 06.10.2026 | 57,98 | 59,27 | 57,95 | 59,05 | 0,97% | - |
| 05.10.2026 | 58,52 | 59,03 | 58,14 | 58,48 | 0,38% | 74,00 |
| 02.10.2026 | 57,88 | 58,50 | 57,58 | 58,26 | 0,88% | 107,00 |
| 01.10.2026 | 59,37 | 59,41 | 57,51 | 57,75 | -2,14% | 40,00 |
| 30.09.2026 | 57,35 | 59,90 | 57,23 | 59,01 | 3,15% | - |
| 29.09.2026 | 57,37 | 57,62 | 56,90 | 57,21 | -0,73% | - |
| 28.09.2026 | 57,13 | 58,55 | 57,05 | 57,63 | 0,35% | - |
| 25.09.2026 | 57,78 | 57,90 | 57,12 | 57,43 | 0,05% | 707,00 |
| 24.09.2026 | 57,79 | 58,36 | 57,36 | 57,40 | -2,41% | 35,00 |
| 23.09.2026 | 59,08 | 59,25 | 58,42 | 58,82 | -0,68% | - |
| 22.09.2026 | 58,27 | 59,50 | 58,17 | 59,22 | 2,12% | 9,00 |
| 21.09.2026 | 58,24 | 58,45 | 57,25 | 57,99 | 0,40% | 50,00 |
| 18.09.2026 | 58,37 | 58,56 | 57,55 | 57,76 | -0,72% | 19,00 |
| 17.09.2026 | 59,62 | 59,72 | 57,98 | 58,18 | -1,84% | - |
| 16.09.2026 | 59,87 | 59,89 | 58,64 | 59,27 | 0,00% | - |
| 15.09.2026 | 60,15 | 60,21 | 58,99 | 59,27 | -1,38% | 50,00 |
| 14.09.2026 | 58,87 | 60,18 | 58,75 | 60,10 | 2,39% | - |
| 11.09.2026 | 59,77 | 59,85 | 58,60 | 58,70 | -0,15% | 150,00 |
| 10.09.2026 | 58,29 | 58,90 | 57,93 | 58,79 | 1,08% | 153,00 |
| 09.09.2026 | 58,48 | 59,73 | 58,13 | 58,16 | -1,74% | 216,00 |
| 08.09.2026 | 59,32 | 59,98 | 59,19 | 59,19 | -0,85% | 106,00 |
| 07.09.2026 | 59,43 | 59,70 | 58,92 | 59,70 | 0,44% | - |
| 04.09.2026 | 60,25 | 60,37 | 59,01 | 59,44 | -0,69% | 3,00 |
| 03.09.2026 | 60,77 | 60,87 | 59,60 | 59,85 | -1,56% | 19,00 |
| 02.09.2026 | 62,53 | 62,74 | 60,77 | 60,80 | -2,81% | 449,00 |
| 01.09.2026 | 60,20 | 63,47 | 60,20 | 62,56 | 3,75% | 385,00 |
| 31.08.2026 | 59,46 | 60,53 | 59,12 | 60,30 | 0,12% | 200,00 |
| 28.08.2026 | 60,05 | 60,25 | 59,68 | 60,23 | 0,75% | - |
| 27.08.2026 | 60,54 | 60,54 | 59,33 | 59,78 | -1,32% | 58,00 |
| 26.08.2026 | 60,29 | 61,00 | 60,25 | 60,58 | 0,60% | 33,00 |
| 25.08.2026 | 60,79 | 60,88 | 60,17 | 60,22 | -0,50% | 68,00 |
| 24.08.2026 | 59,69 | 60,73 | 59,68 | 60,52 | 0,56% | - |
| 21.08.2026 | 59,13 | 60,42 | 58,47 | 60,18 | 3,08% | - |
| 20.08.2026 | 58,50 | 58,94 | 58,27 | 58,38 | -0,76% | 150,00 |
| 19.08.2026 | 59,12 | 59,20 | 58,14 | 58,83 | 0,10% | 35,00 |
| 18.08.2026 | 59,07 | 59,08 | 58,24 | 58,77 | -0,07% | 30,00 |
| 17.08.2026 | 60,20 | 60,22 | 58,69 | 58,81 | -1,57% | 396,00 |
| 14.08.2026 | 60,24 | 60,48 | 59,59 | 59,75 | -0,93% | 97,00 |
| 13.08.2026 | 60,36 | 60,96 | 60,13 | 60,31 | -0,13% | 715,00 |
| 12.08.2026 | 61,79 | 62,03 | 59,80 | 60,39 | -2,04% | 35,00 |
| 11.08.2026 | 61,92 | 62,59 | 61,32 | 61,65 | 0,59% | 12,00 |
| 10.08.2026 | 61,97 | 62,19 | 61,16 | 61,29 | -1,08% | 34,00 |
| 07.08.2026 | 61,64 | 62,12 | 61,28 | 61,96 | 0,94% | 250,00 |
| 06.08.2026 | 61,19 | 62,48 | 61,13 | 61,38 | -2,12% | 111,00 |
| 05.08.2026 | 61,32 | 62,71 | 61,32 | 62,71 | 0,85% | 100,00 |
| 04.08.2026 | 62,01 | 63,15 | 61,46 | 62,18 | 0,16% | 147,00 |
| 03.08.2026 | 61,59 | 62,41 | 61,52 | 62,08 | 1,70% | 518,00 |
| 31.07.2026 | 62,64 | 62,74 | 60,74 | 61,04 | -2,01% | 26,00 |
| 30.07.2026 | 63,18 | 63,59 | 61,57 | 62,29 | -1,55% | 230,00 |
| 29.07.2026 | 60,79 | 64,32 | 60,71 | 63,27 | 3,03% | 677,00 |
| 28.07.2026 | 59,07 | 61,43 | 58,99 | 61,41 | 3,37% | - |
| 27.07.2026 | 59,21 | 59,72 | 58,54 | 59,41 | 1,94% | - |
| 24.07.2026 | 57,83 | 58,75 | 57,67 | 58,28 | 0,85% | - |
| 23.07.2026 | 59,40 | 59,44 | 57,66 | 57,79 | -2,91% | 300,00 |
| 22.07.2026 | 59,34 | 60,20 | 58,58 | 59,52 | 1,40% | 155,00 |
| 21.07.2026 | 60,36 | 60,45 | 57,95 | 58,70 | -1,43% | 120,00 |
| 20.07.2026 | 60,68 | 60,91 | 59,21 | 59,55 | -0,95% | 37,00 |
| 17.07.2026 | 59,89 | 60,55 | 59,75 | 60,12 | -0,46% | 134,00 |
| 16.07.2026 | 59,47 | 60,46 | 58,59 | 60,40 | 1,68% | 108,00 |
| 15.07.2026 | 58,63 | 59,48 | 57,80 | 59,40 | 1,97% | - |
| 14.07.2026 | 60,01 | 60,51 | 58,12 | 58,25 | -2,15% | - |
| 13.07.2026 | 58,81 | 59,57 | 58,79 | 59,53 | 0,17% | 233,00 |
| 10.07.2026 | 58,94 | 59,58 | 58,72 | 59,43 | 0,81% | 199,00 |
| 09.07.2026 | 59,46 | 59,65 | 58,72 | 58,95 | -0,59% | 10,00 |
| 08.07.2026 | 61,11 | 61,12 | 59,27 | 59,30 | -3,40% | 200,00 |
| 07.07.2026 | 59,42 | 61,89 | 59,37 | 61,39 | 2,44% | 370,00 |
| 06.07.2026 | 60,67 | 60,81 | 59,75 | 59,93 | -0,32% | 224,00 |
| 03.07.2026 | 60,43 | 60,73 | 59,31 | 60,12 | -0,10% | 686,00 |
| 02.07.2026 | 58,30 | 60,44 | 58,22 | 60,18 | 3,69% | 466,00 |
| 01.07.2026 | 57,41 | 58,19 | 57,27 | 58,04 | 1,06% | 10,00 |
| 30.06.2026 | 58,63 | 58,77 | 57,38 | 57,43 | -1,64% | 560,00 |
| 29.06.2026 | 57,84 | 58,43 | 57,34 | 58,39 | 1,21% | 206,00 |
| 26.06.2026 | 56,30 | 57,91 | 56,30 | 57,69 | 2,00% | 478,00 |
| 25.06.2026 | 56,06 | 57,00 | 55,99 | 56,56 | 2,08% | 6.158,00 |
| 24.06.2026 | 54,87 | 55,57 | 54,50 | 55,41 | 0,95% | 728,00 |
| 23.06.2026 | 53,82 | 54,92 | 53,63 | 54,89 | 1,48% | 1.836,00 |
| 22.06.2026 | 53,95 | 54,33 | 53,38 | 54,09 | 0,09% | 209,00 |
| 19.06.2026 | 54,29 | 54,40 | 53,86 | 54,04 | 1,26% | - |
| 18.06.2026 | 53,99 | 54,33 | 53,11 | 53,37 | -1,09% | 31,00 |
| 17.06.2026 | 54,63 | 54,69 | 53,76 | 53,96 | -0,41% | 40,00 |
| 16.06.2026 | 54,41 | 54,75 | 53,83 | 54,18 | -0,42% | 40,00 |
| 15.06.2026 | 55,05 | 55,39 | 54,11 | 54,41 | 0,41% | 174,00 |
| 12.06.2026 | 54,56 | 54,66 | 54,00 | 54,19 | 0,71% | 10,00 |
| 10.06.2026 | 53,67 | 54,13 | 53,52 | 53,81 | 0,77% | - |
| 09.06.2026 | 52,86 | 53,70 | 52,83 | 53,40 | 1,16% | 425,00 |