18,550€
-1,33%
Echtzeit-Aktienkurs Reynolds Consumer Products
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,80 | 18,85 | 18,45 | 18,65 | -1,06% | - |
| 08.09.2026 | 18,60 | 18,95 | 18,55 | 18,85 | 1,07% | - |
| 07.09.2026 | 18,75 | 18,75 | 18,65 | 18,65 | -1,06% | - |
| 04.09.2026 | 18,75 | 19,05 | 18,70 | 18,85 | 0,27% | - |
| 03.09.2026 | 19,45 | 19,60 | 18,75 | 18,80 | -3,34% | - |
| 02.09.2026 | 19,55 | 19,80 | 19,45 | 19,45 | -1,02% | - |
| 01.09.2026 | 19,95 | 20,15 | 19,55 | 19,65 | -1,01% | - |
| 31.08.2026 | 20,70 | 20,90 | 19,75 | 19,85 | -4,11% | - |
| 28.08.2026 | 20,80 | 21,00 | 20,50 | 20,70 | -0,96% | 5.600,00 |
| 27.08.2026 | 21,20 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 26.08.2026 | 21,00 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 25.08.2026 | 21,40 | 21,80 | 20,90 | 20,90 | -4,57% | - |
| 24.08.2026 | 21,80 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 21.08.2026 | 21,80 | 22,30 | 21,70 | 21,90 | 0,00% | - |
| 20.08.2026 | 22,40 | 22,40 | 21,70 | 21,90 | -1,79% | - |
| 19.08.2026 | 22,20 | 22,70 | 22,10 | 22,30 | 0,00% | - |
| 18.08.2026 | 22,30 | 22,70 | 22,20 | 22,30 | -0,89% | - |
| 17.08.2026 | 22,50 | 22,50 | 22,10 | 22,50 | -0,88% | - |
| 14.08.2026 | 22,80 | 25,90 | 22,50 | 22,70 | -0,87% | 30.640,00 |
| 13.08.2026 | 22,80 | 23,10 | 22,60 | 22,90 | 0,88% | - |
| 12.08.2026 | 22,60 | 23,20 | 22,50 | 22,70 | 0,00% | - |
| 11.08.2026 | 22,60 | 23,00 | 22,40 | 22,70 | 0,44% | - |
| 10.08.2026 | 23,00 | 23,00 | 22,30 | 22,60 | -1,31% | - |
| 07.08.2026 | 22,80 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 06.08.2026 | 23,20 | 23,40 | 22,70 | 22,90 | -0,87% | - |
| 05.08.2026 | 22,90 | 23,40 | 22,70 | 23,10 | 1,32% | - |
| 04.08.2026 | 22,00 | 22,80 | 21,90 | 22,80 | 4,11% | - |
| 03.08.2026 | 21,80 | 22,30 | 21,70 | 21,90 | 0,92% | 2.310,00 |
| 31.07.2026 | 22,00 | 22,60 | 21,50 | 21,70 | -1,81% | - |
| 30.07.2026 | 22,40 | 22,60 | 21,90 | 22,10 | -1,78% | 1.660,00 |
| 29.07.2026 | 22,60 | 22,90 | 21,70 | 22,50 | -0,44% | 3.920,00 |
| 28.07.2026 | 22,40 | 23,30 | 22,40 | 22,60 | 0,89% | - |
| 27.07.2026 | 22,60 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 24.07.2026 | 22,20 | 22,70 | 22,10 | 22,60 | 2,26% | - |
| 23.07.2026 | 22,40 | 22,90 | 22,10 | 22,10 | -2,64% | - |
| 22.07.2026 | 22,60 | 22,90 | 22,60 | 22,70 | 0,89% | - |
| 21.07.2026 | 22,90 | 23,00 | 22,50 | 22,50 | -1,75% | - |
| 20.07.2026 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 17.07.2026 | 23,00 | 23,50 | 22,90 | 22,90 | -1,72% | - |
| 16.07.2026 | 22,90 | 23,40 | 22,70 | 23,30 | 1,75% | - |
| 15.07.2026 | 22,90 | 23,20 | 22,80 | 22,90 | 0,00% | - |
| 14.07.2026 | 23,10 | 23,20 | 22,50 | 22,90 | -0,87% | - |
| 13.07.2026 | 23,00 | 23,50 | 22,80 | 23,10 | 0,87% | - |
| 10.07.2026 | 22,80 | 23,50 | 22,70 | 22,90 | 0,88% | - |
| 09.07.2026 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 08.07.2026 | 22,90 | 23,10 | 22,20 | 22,50 | -2,60% | - |
| 07.07.2026 | 23,20 | 23,50 | 22,80 | 23,10 | 0,00% | - |
| 06.07.2026 | 23,80 | 24,00 | 22,90 | 23,10 | -2,53% | - |
| 03.07.2026 | 23,80 | 23,80 | 23,70 | 23,70 | 0,85% | - |
| 02.07.2026 | 23,80 | 23,90 | 23,50 | 23,50 | -0,84% | - |
| 01.07.2026 | 23,50 | 24,00 | 23,40 | 23,70 | 0,85% | - |
| 30.06.2026 | 23,80 | 23,90 | 23,30 | 23,50 | 0,00% | - |
| 29.06.2026 | 23,60 | 23,80 | 23,30 | 23,50 | 0,43% | - |
| 26.06.2026 | 23,10 | 23,50 | 22,80 | 23,40 | 1,30% | - |
| 25.06.2026 | 22,60 | 23,30 | 22,40 | 23,10 | 1,76% | - |
| 24.06.2026 | 21,50 | 22,70 | 21,50 | 22,70 | 5,58% | - |
| 23.06.2026 | 20,80 | 21,70 | 20,60 | 21,50 | 2,87% | - |
| 22.06.2026 | 20,90 | 21,10 | 20,70 | 20,90 | 1,46% | - |
| 19.06.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | - |
| 18.06.2026 | 20,40 | 20,70 | 20,30 | 20,70 | 1,97% | - |
| 17.06.2026 | 20,40 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 16.06.2026 | 20,20 | 20,70 | 19,65 | 20,30 | 0,00% | - |
| 15.06.2026 | 20,40 | 20,50 | 20,00 | 20,30 | 0,00% | - |
| 12.06.2026 | 20,20 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 11.06.2026 | 20,40 | 20,50 | 20,05 | 20,30 | 0,00% | - |
| 10.06.2026 | 19,95 | 20,40 | 19,75 | 20,30 | 2,27% | - |
| 09.06.2026 | 19,45 | 19,95 | 19,40 | 19,85 | 1,53% | - |
| 08.06.2026 | 19,45 | 19,60 | 19,20 | 19,55 | 0,26% | - |
| 05.06.2026 | 18,70 | 19,65 | 18,55 | 19,50 | 5,12% | - |
| 04.06.2026 | 18,55 | 18,85 | 18,35 | 18,55 | -1,07% | - |
| 03.06.2026 | 18,55 | 18,75 | 18,45 | 18,75 | 1,08% | - |
| 02.06.2026 | 18,30 | 18,55 | 18,20 | 18,55 | 1,09% | - |
| 01.06.2026 | 18,60 | 18,75 | 18,25 | 18,35 | -1,08% | - |
| 29.05.2026 | 19,00 | 19,10 | 18,55 | 18,55 | -2,11% | - |
| 28.05.2026 | 19,00 | 19,05 | 18,75 | 18,95 | 0,00% | - |
| 27.05.2026 | 18,75 | 19,15 | 18,65 | 18,95 | 1,07% | - |
| 26.05.2026 | 18,85 | 19,20 | 18,65 | 18,75 | -0,79% | - |
| 25.05.2026 | 18,85 | 18,90 | 18,85 | 18,90 | 0,80% | - |
| 22.05.2026 | 18,65 | 18,85 | 18,55 | 18,75 | 1,08% | - |
| 21.05.2026 | 18,70 | 18,80 | 18,25 | 18,55 | -0,54% | - |
| 20.05.2026 | 18,35 | 18,75 | 18,15 | 18,65 | 1,63% | - |
| 19.05.2026 | 18,45 | 18,60 | 18,30 | 18,35 | -1,08% | - |
| 18.05.2026 | 18,05 | 18,65 | 18,05 | 18,55 | 2,20% | - |
| 15.05.2026 | 18,35 | 18,55 | 18,15 | 18,15 | -2,16% | - |
| 14.05.2026 | 18,45 | 18,75 | 17,70 | 18,55 | 1,09% | - |
| 13.05.2026 | 18,40 | 18,55 | 18,35 | 18,35 | -0,54% | - |
| 12.05.2026 | 18,35 | 18,65 | 18,15 | 18,45 | 0,54% | - |
| 11.05.2026 | 18,55 | 19,00 | 18,25 | 18,35 | -1,08% | - |
| 08.05.2026 | 18,70 | 18,95 | 18,45 | 18,55 | -0,54% | - |
| 07.05.2026 | 18,65 | 18,80 | 18,45 | 18,65 | 0,00% | - |
| 06.05.2026 | 18,20 | 19,00 | 17,90 | 18,65 | 2,19% | - |
| 05.05.2026 | 17,75 | 18,35 | 17,70 | 18,25 | 3,40% | - |
| 04.05.2026 | 17,75 | 18,10 | 17,55 | 17,65 | -1,12% | - |
| 30.04.2026 | 17,50 | 18,00 | 17,50 | 17,85 | 1,71% | - |
| 29.04.2026 | 17,90 | 18,00 | 17,55 | 17,55 | -1,68% | - |
| 28.04.2026 | 17,80 | 18,10 | 17,65 | 17,85 | 0,56% | - |
| 27.04.2026 | 17,90 | 18,15 | 17,75 | 17,75 | -1,11% | - |
| 24.04.2026 | 17,85 | 18,10 | 17,70 | 17,95 | 0,56% | - |
| 23.04.2026 | 17,70 | 18,05 | 17,70 | 17,85 | 0,28% | - |
| 22.04.2026 | 17,95 | 18,10 | 17,75 | 17,80 | 0,00% | - |