21,500€
0,94%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 21,70 | 21,90 | 21,30 | 21,50 | 0,94% | - |
| 13.03.2025 | 21,90 | 22,10 | 21,30 | 21,30 | -0,93% | - |
| 12.03.2025 | 22,30 | 22,50 | 21,50 | 21,50 | -3,59% | - |
| 11.03.2025 | 22,60 | 22,80 | 22,10 | 22,30 | -3,46% | - |
| 10.03.2025 | 22,50 | 23,30 | 22,20 | 23,10 | 2,67% | - |
| 07.03.2025 | 22,10 | 22,60 | 21,70 | 22,50 | 3,69% | - |
| 06.03.2025 | 21,60 | 22,00 | 21,40 | 21,70 | -0,91% | - |
| 05.03.2025 | 22,40 | 22,70 | 21,90 | 21,90 | -6,41% | - |
| 04.03.2025 | 23,50 | 23,80 | 23,20 | 23,40 | -0,43% | - |
| 03.03.2025 | 23,50 | 23,70 | 23,20 | 23,50 | 0,00% | - |
| 28.02.2025 | 23,50 | 23,80 | 23,30 | 23,50 | 0,00% | - |
| 27.02.2025 | 23,60 | 23,80 | 23,30 | 23,50 | -0,84% | - |
| 26.02.2025 | 24,20 | 24,20 | 23,70 | 23,70 | -2,47% | - |
| 25.02.2025 | 23,60 | 24,30 | 23,60 | 24,30 | 1,67% | - |
| 24.02.2025 | 23,50 | 24,10 | 23,10 | 23,90 | 2,58% | - |
| 21.02.2025 | 23,00 | 23,30 | 22,90 | 23,30 | 1,30% | - |
| 20.02.2025 | 22,70 | 23,10 | 22,60 | 23,00 | 0,44% | - |
| 19.02.2025 | 22,80 | 23,00 | 22,70 | 22,90 | -0,87% | - |
| 18.02.2025 | 23,00 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 17.02.2025 | 22,80 | 22,90 | 22,80 | 22,90 | -1,29% | - |
| 14.02.2025 | 23,50 | 23,60 | 23,20 | 23,20 | -2,11% | - |
| 13.02.2025 | 23,50 | 23,80 | 23,40 | 23,70 | -0,84% | - |
| 12.02.2025 | 23,80 | 24,20 | 23,60 | 23,90 | 0,84% | - |
| 11.02.2025 | 23,80 | 24,10 | 23,50 | 23,70 | -1,66% | - |
| 10.02.2025 | 24,30 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 07.02.2025 | 23,90 | 24,50 | 23,90 | 24,30 | -0,82% | - |
| 06.02.2025 | 25,70 | 26,00 | 24,50 | 24,50 | -4,67% | - |
| 05.02.2025 | 26,70 | 26,90 | 25,50 | 25,70 | -4,46% | - |
| 04.02.2025 | 27,30 | 27,30 | 26,30 | 26,90 | -0,74% | - |
| 03.02.2025 | 26,60 | 27,10 | 26,40 | 27,10 | 1,50% | - |
| 31.01.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,75% | - |
| 30.01.2025 | 26,30 | 26,50 | 26,10 | 26,50 | 0,76% | - |
| 29.01.2025 | 26,30 | 26,50 | 26,30 | 26,30 | -1,50% | - |
| 28.01.2025 | 26,70 | 27,10 | 26,70 | 26,70 | 0,75% | - |
| 27.01.2025 | 26,10 | 26,70 | 25,90 | 26,50 | 1,53% | - |
| 24.01.2025 | 26,50 | 26,50 | 26,10 | 26,10 | -1,51% | - |
| 23.01.2025 | 26,50 | 26,70 | 26,20 | 26,50 | 0,00% | - |
| 22.01.2025 | 26,30 | 26,50 | 26,20 | 26,50 | 0,76% | - |
| 21.01.2025 | 26,20 | 26,50 | 26,10 | 26,30 | 0,77% | - |
| 20.01.2025 | 26,30 | 26,30 | 26,10 | 26,10 | -0,76% | - |
| 17.01.2025 | 26,10 | 26,30 | 25,90 | 26,30 | 1,54% | - |
| 16.01.2025 | 25,90 | 26,00 | 25,60 | 25,90 | 1,17% | - |
| 15.01.2025 | 25,60 | 25,90 | 25,30 | 25,60 | -0,39% | - |
| 14.01.2025 | 25,90 | 26,00 | 25,60 | 25,70 | 0,00% | - |
| 13.01.2025 | 25,50 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 10.01.2025 | 25,80 | 25,90 | 25,40 | 25,70 | 0,00% | - |
| 09.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 08.01.2025 | 25,50 | 25,70 | 25,50 | 25,70 | 2,39% | - |
| 07.01.2025 | 24,90 | 25,30 | 24,90 | 25,10 | -0,79% | - |
| 06.01.2025 | 25,70 | 25,80 | 25,30 | 25,30 | -2,32% | - |
| 03.01.2025 | 26,10 | 26,40 | 25,90 | 25,90 | -1,52% | - |
| 02.01.2025 | 26,10 | 26,50 | 26,10 | 26,30 | 1,54% | - |
| 30.12.2024 | 26,10 | 26,10 | 25,90 | 25,90 | -0,77% | - |
| 27.12.2024 | 26,30 | 26,50 | 26,10 | 26,10 | 0,77% | - |
| 23.12.2024 | 26,50 | 26,70 | 25,90 | 25,90 | -3,00% | - |
| 20.12.2024 | 26,50 | 26,90 | 26,30 | 26,70 | 0,75% | - |
| 19.12.2024 | 26,50 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 18.12.2024 | 26,70 | 26,80 | 26,40 | 26,50 | -0,75% | - |
| 17.12.2024 | 26,70 | 26,90 | 26,50 | 26,70 | -1,48% | - |
| 16.12.2024 | 27,10 | 27,30 | 26,90 | 27,10 | 1,12% | - |
| 13.12.2024 | 26,90 | 26,90 | 26,50 | 26,80 | -0,37% | - |
| 12.12.2024 | 26,70 | 26,90 | 26,50 | 26,90 | 0,00% | - |
| 11.12.2024 | 26,90 | 27,10 | 26,60 | 26,90 | 0,00% | - |
| 10.12.2024 | 26,30 | 26,90 | 26,10 | 26,90 | 3,07% | - |
| 09.12.2024 | 25,90 | 26,30 | 25,90 | 26,10 | 4,40% | - |
| 08.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 07.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 06.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 05.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -8,33% | - |
| 30.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 28.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 25.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 24.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 23.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 22.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 18.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 17.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 16.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 14.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 09.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 08.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 07.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -6,34% | - |
| 13.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 12.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 11.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 05.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 03.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 28.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 27.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 26.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 23.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 20.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 07.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 06.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 03.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 01.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 31.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 24.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 23.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 22.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |