69,975€
-2,30%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 72,33 | 72,48 | 69,93 | 69,98 | -2,30% | 3.766,00 |
| 11.11.2026 | 73,80 | 75,03 | 71,15 | 71,63 | -2,88% | 7.371,00 |
| 10.11.2026 | 72,98 | 75,18 | 72,33 | 73,75 | 2,32% | 3.311,00 |
| 09.11.2026 | 70,78 | 74,35 | 70,23 | 72,08 | 1,91% | 3.043,00 |
| 06.11.2026 | 72,10 | 72,63 | 70,08 | 70,73 | -1,77% | 4.848,00 |
| 05.11.2026 | 72,60 | 75,23 | 71,95 | 72,00 | -0,96% | 3.076,00 |
| 04.11.2026 | 74,40 | 74,98 | 72,08 | 72,70 | -1,76% | 4.494,00 |
| 03.11.2026 | 74,93 | 75,98 | 73,40 | 74,00 | -1,33% | 4.338,00 |
| 02.11.2026 | 70,23 | 75,93 | 69,98 | 75,00 | 7,64% | 7.000,00 |
| 30.10.2026 | 74,58 | 74,63 | 69,00 | 69,68 | -6,45% | 13.265,00 |
| 29.10.2026 | 76,53 | 78,10 | 73,60 | 74,48 | -6,00% | 12.846,00 |
| 28.10.2026 | 78,10 | 79,45 | 77,25 | 79,23 | 1,31% | 5.889,00 |
| 27.10.2026 | 76,85 | 79,43 | 75,75 | 78,20 | 1,72% | 5.221,00 |
| 26.10.2026 | 77,90 | 79,35 | 76,60 | 76,88 | -1,19% | 5.050,00 |
| 23.10.2026 | 78,10 | 79,58 | 77,40 | 77,80 | -0,51% | 3.697,00 |
| 22.10.2026 | 77,68 | 79,75 | 76,58 | 78,20 | 0,48% | 6.331,00 |
| 21.10.2026 | 76,15 | 78,40 | 75,83 | 77,83 | 2,13% | 4.718,00 |
| 20.10.2026 | 77,95 | 77,95 | 75,90 | 76,20 | -1,99% | 4.736,00 |
| 19.10.2026 | 74,63 | 78,33 | 74,40 | 77,75 | 4,15% | 7.920,00 |
| 16.10.2026 | 73,38 | 78,23 | 73,38 | 74,65 | 1,70% | 12.675,00 |
| 15.10.2026 | 73,38 | 73,40 | 73,33 | 73,40 | 1,80% | - |
| 14.10.2026 | 70,70 | 73,20 | 70,58 | 72,10 | 2,12% | 4.349,00 |
| 13.10.2026 | 70,60 | 71,68 | 70,23 | 70,60 | 0,18% | 1.983,00 |
| 12.10.2026 | 71,83 | 72,93 | 70,15 | 70,48 | -1,54% | 5.054,00 |
| 09.10.2026 | 72,80 | 75,05 | 71,33 | 71,58 | -2,09% | 5.633,00 |
| 08.10.2026 | 74,58 | 75,23 | 72,53 | 73,10 | -2,11% | 6.631,00 |
| 07.10.2026 | 68,88 | 75,15 | 67,93 | 74,68 | 10,10% | 9.807,00 |
| 06.10.2026 | 66,13 | 69,80 | 65,68 | 67,83 | 2,61% | 8.641,00 |
| 05.10.2026 | 70,18 | 70,53 | 65,43 | 66,10 | -5,74% | 23.004,00 |
| 02.10.2026 | 68,80 | 71,78 | 68,73 | 70,13 | 1,96% | 8.588,00 |
| 01.10.2026 | 72,75 | 73,28 | 67,80 | 68,78 | -4,97% | 19.523,00 |
| 30.09.2026 | 71,60 | 76,48 | 71,40 | 72,38 | 1,22% | 23.647,00 |
| 29.09.2026 | 67,65 | 72,58 | 67,65 | 71,50 | 5,03% | 15.551,00 |
| 28.09.2026 | 60,65 | 69,00 | 60,35 | 68,08 | 12,10% | 15.488,00 |
| 25.09.2026 | 59,63 | 62,25 | 58,70 | 60,73 | 2,06% | 6.194,00 |
| 24.09.2026 | 61,60 | 61,85 | 59,40 | 59,50 | -3,29% | 7.758,00 |
| 23.09.2026 | 66,03 | 66,85 | 61,35 | 61,53 | -6,71% | 9.498,00 |
| 22.09.2026 | 63,75 | 66,55 | 63,43 | 65,95 | 3,29% | 12.510,00 |
| 21.09.2026 | 60,78 | 64,13 | 60,30 | 63,85 | 5,15% | 6.581,00 |
| 18.09.2026 | 59,93 | 62,18 | 59,93 | 60,73 | 1,67% | 12.640,00 |
| 17.09.2026 | 54,10 | 60,00 | 53,90 | 59,73 | 10,70% | 13.574,00 |
| 16.09.2026 | 52,23 | 54,03 | 50,50 | 53,95 | 3,50% | 8.556,00 |
| 15.09.2026 | 52,40 | 54,15 | 52,08 | 52,13 | -0,76% | 7.387,00 |
| 14.09.2026 | 52,60 | 53,30 | 51,55 | 52,53 | -0,05% | 7.620,00 |
| 11.09.2026 | 54,55 | 54,73 | 52,23 | 52,55 | -3,62% | 7.199,00 |
| 10.09.2026 | 52,48 | 54,98 | 51,48 | 54,53 | 3,41% | 9.919,00 |
| 09.09.2026 | 56,25 | 56,35 | 52,03 | 52,73 | -6,14% | 25.954,00 |
| 08.09.2026 | 58,48 | 59,23 | 55,68 | 56,18 | -4,10% | 10.182,00 |
| 07.09.2026 | 59,75 | 60,13 | 57,60 | 58,58 | -1,64% | 4.540,00 |
| 04.09.2026 | 57,13 | 60,40 | 57,00 | 59,55 | 4,61% | 9.799,00 |
| 03.09.2026 | 56,70 | 57,65 | 55,78 | 56,93 | 0,13% | 8.127,00 |
| 02.09.2026 | 60,60 | 60,80 | 55,83 | 56,85 | -6,65% | 21.513,00 |
| 01.09.2026 | 62,35 | 62,38 | 60,38 | 60,90 | -2,25% | 7.522,00 |
| 31.08.2026 | 64,00 | 64,05 | 61,03 | 62,30 | -2,58% | 12.549,00 |
| 28.08.2026 | 67,50 | 68,48 | 63,50 | 63,95 | -5,26% | 14.573,00 |
| 27.08.2026 | 63,38 | 67,55 | 63,38 | 67,50 | 6,42% | 10.239,00 |
| 26.08.2026 | 62,80 | 64,50 | 61,65 | 63,43 | 2,30% | 5.614,00 |
| 25.08.2026 | 61,35 | 62,78 | 61,25 | 62,00 | 1,22% | 3.512,00 |
| 24.08.2026 | 62,50 | 62,58 | 60,58 | 61,25 | -1,29% | 5.359,00 |
| 21.08.2026 | 63,23 | 64,05 | 61,88 | 62,05 | -2,13% | 8.851,00 |
| 20.08.2026 | 63,80 | 64,00 | 63,33 | 63,40 | 1,93% | 1.810,00 |
| 19.08.2026 | 64,08 | 64,65 | 60,98 | 62,20 | 29,15% | 8.449,00 |
| 05.05.2026 | 49,02 | 49,67 | 47,33 | 48,16 | -0,82% | 9.345,00 |
| 04.05.2026 | 48,82 | 50,15 | 48,52 | 48,56 | 0,33% | 6.730,00 |
| 30.04.2026 | 47,79 | 50,15 | 47,60 | 48,40 | 1,04% | 8.504,00 |
| 29.04.2026 | 48,17 | 49,60 | 47,85 | 47,90 | -0,44% | 6.338,00 |
| 28.04.2026 | 49,19 | 49,40 | 47,43 | 48,11 | -1,98% | 6.301,00 |
| 27.04.2026 | 48,65 | 49,13 | 47,47 | 49,08 | 0,90% | 9.513,00 |
| 24.04.2026 | 49,21 | 49,70 | 46,78 | 48,64 | -1,58% | 20.749,00 |
| 23.04.2026 | 52,40 | 52,45 | 48,64 | 49,42 | -5,87% | 17.897,00 |
| 22.04.2026 | 52,78 | 53,75 | 51,90 | 52,50 | 2,29% | 17.558,00 |
| 21.04.2026 | 49,77 | 53,30 | 49,77 | 51,33 | 3,08% | 21.610,00 |
| 20.04.2026 | 48,38 | 50,04 | 48,00 | 49,79 | -0,87% | 10.809,00 |
| 17.04.2026 | 49,18 | 50,70 | 48,05 | 50,23 | 1,75% | 24.974,00 |
| 16.04.2026 | 45,31 | 49,82 | 45,31 | 49,36 | 9,32% | 30.961,00 |
| 15.04.2026 | 42,42 | 45,68 | 42,10 | 45,15 | 6,66% | 49.933,00 |
| 14.04.2026 | 40,07 | 43,18 | 40,07 | 42,33 | 5,56% | 15.071,00 |
| 13.04.2026 | 39,61 | 40,26 | 38,46 | 40,10 | 1,03% | 9.096,00 |
| 10.04.2026 | 40,47 | 40,86 | 39,21 | 39,69 | -1,78% | 12.357,00 |
| 09.04.2026 | 39,24 | 40,83 | 37,86 | 40,41 | 2,90% | 24.540,00 |
| 08.04.2026 | 38,35 | 41,50 | 38,24 | 39,27 | 9,45% | 28.418,00 |
| 07.04.2026 | 37,65 | 38,12 | 35,60 | 35,88 | -3,78% | 5.687,00 |
| 02.04.2026 | 36,54 | 37,72 | 35,97 | 37,29 | 0,43% | 6.497,00 |
| 01.04.2026 | 38,03 | 39,41 | 35,79 | 37,13 | -1,38% | 27.320,00 |
| 31.03.2026 | 33,38 | 38,03 | 33,38 | 37,65 | 13,27% | 23.081,00 |
| 30.03.2026 | 30,26 | 33,73 | 30,14 | 33,24 | 7,61% | 11.232,00 |
| 27.03.2026 | 32,03 | 32,22 | 30,53 | 30,89 | -3,62% | 7.948,00 |
| 26.03.2026 | 32,43 | 32,94 | 31,30 | 32,05 | -1,51% | 11.514,00 |
| 25.03.2026 | 32,35 | 33,97 | 32,01 | 32,54 | 0,74% | 10.935,00 |
| 24.03.2026 | 32,33 | 32,93 | 31,43 | 32,30 | -0,31% | 8.358,00 |
| 23.03.2026 | 32,86 | 33,17 | 30,85 | 32,40 | -2,76% | 33.622,00 |
| 20.03.2026 | 34,75 | 35,52 | 33,22 | 33,32 | -4,20% | 12.392,00 |
| 19.03.2026 | 37,31 | 37,41 | 33,97 | 34,78 | -7,18% | 29.298,00 |
| 18.03.2026 | 40,87 | 41,22 | 37,35 | 37,47 | -8,27% | 24.245,00 |
| 17.03.2026 | 39,28 | 41,37 | 38,99 | 40,85 | 3,03% | 8.727,00 |
| 16.03.2026 | 40,21 | 40,56 | 39,16 | 39,65 | -1,10% | 10.545,00 |
| 13.03.2026 | 41,66 | 41,82 | 39,87 | 40,09 | -3,81% | 9.703,00 |
| 12.03.2026 | 41,06 | 41,76 | 40,32 | 41,68 | 0,72% | 8.193,00 |
| 11.03.2026 | 42,18 | 42,43 | 41,26 | 41,38 | -1,80% | 7.230,00 |
| 10.03.2026 | 42,28 | 43,08 | 41,35 | 42,14 | -0,43% | 9.612,00 |