32,600€
0,93%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,80 | 31,50 | 29,70 | 30,80 | 2,84% | 3.000,00 |
| 04.05.2026 | 30,70 | 30,70 | 29,95 | 29,95 | -2,44% | - |
| 30.04.2026 | 30,20 | 30,90 | 30,20 | 30,70 | 1,66% | - |
| 29.04.2026 | 31,10 | 31,15 | 29,65 | 30,20 | -2,58% | 6.102,00 |
| 28.04.2026 | 30,70 | 31,20 | 30,70 | 31,00 | -0,64% | - |
| 27.04.2026 | 31,30 | 31,80 | 31,00 | 31,20 | -0,64% | - |
| 24.04.2026 | 31,50 | 31,50 | 30,90 | 31,40 | -0,32% | 7.020,00 |
| 23.04.2026 | 31,00 | 31,75 | 31,00 | 31,50 | -0,32% | - |
| 22.04.2026 | 31,50 | 32,00 | 31,30 | 31,60 | 1,12% | 1.136,00 |
| 21.04.2026 | 31,50 | 31,75 | 31,05 | 31,25 | -0,48% | - |
| 20.04.2026 | 31,95 | 31,95 | 30,75 | 31,40 | -2,18% | 42,00 |
| 17.04.2026 | 30,60 | 32,10 | 30,40 | 32,10 | 5,25% | 651,00 |
| 16.04.2026 | 30,20 | 31,20 | 30,20 | 30,50 | -0,65% | - |
| 15.04.2026 | 31,80 | 31,80 | 30,60 | 30,70 | -2,54% | 8.400,00 |
| 14.04.2026 | 30,30 | 31,50 | 30,20 | 31,50 | 3,96% | 53.579,00 |
| 13.04.2026 | 30,15 | 30,30 | 29,65 | 30,30 | -0,33% | - |
| 10.04.2026 | 29,80 | 30,50 | 29,70 | 30,40 | 1,67% | 17.862,00 |
| 09.04.2026 | 30,00 | 30,10 | 29,35 | 29,90 | -0,66% | 2.407,00 |
| 08.04.2026 | 27,95 | 30,15 | 27,85 | 30,10 | 9,85% | 357,00 |
| 07.04.2026 | 27,40 | 28,05 | 27,10 | 27,40 | -1,79% | 692,00 |
| 02.04.2026 | 27,70 | 28,10 | 26,95 | 27,90 | 0,00% | 124,00 |
| 01.04.2026 | 27,30 | 28,05 | 27,20 | 27,90 | 2,76% | 12.568,00 |
| 31.03.2026 | 26,70 | 27,45 | 26,55 | 27,15 | 2,07% | 2.314,00 |
| 30.03.2026 | 26,80 | 27,10 | 26,30 | 26,60 | -0,75% | 1.796,00 |
| 27.03.2026 | 28,50 | 28,50 | 26,80 | 26,80 | -5,30% | 2.461,00 |
| 26.03.2026 | 28,50 | 28,65 | 27,80 | 28,30 | 0,00% | - |
| 25.03.2026 | 27,90 | 28,80 | 27,90 | 28,30 | -0,35% | 2.472,00 |
| 24.03.2026 | 27,60 | 28,40 | 27,15 | 28,40 | 2,16% | - |
| 23.03.2026 | 26,85 | 28,15 | 25,60 | 27,80 | 3,35% | 8.960,00 |
| 20.03.2026 | 27,10 | 27,80 | 26,80 | 26,90 | -0,74% | - |
| 19.03.2026 | 28,00 | 28,50 | 27,00 | 27,10 | -4,58% | 19.178,00 |
| 18.03.2026 | 28,00 | 29,30 | 28,00 | 28,40 | 0,35% | - |
| 17.03.2026 | 28,10 | 29,15 | 27,75 | 28,30 | 1,43% | - |
| 16.03.2026 | 28,00 | 28,45 | 27,85 | 27,90 | -1,06% | 3.165,00 |
| 13.03.2026 | 29,00 | 29,75 | 28,20 | 28,20 | -4,41% | 234,00 |
| 12.03.2026 | 29,00 | 29,90 | 29,00 | 29,50 | 0,00% | - |
| 11.03.2026 | 29,60 | 29,95 | 29,05 | 29,50 | 0,00% | 28.000,00 |
| 10.03.2026 | 28,30 | 29,80 | 28,30 | 29,50 | 4,98% | 5.348,00 |
| 09.03.2026 | 29,85 | 29,85 | 27,60 | 28,10 | -5,70% | 1.026,00 |
| 06.03.2026 | 31,00 | 31,75 | 29,75 | 29,80 | -4,79% | 4.938,00 |
| 05.03.2026 | 31,30 | 32,30 | 31,30 | 31,30 | -1,57% | - |
| 04.03.2026 | 31,70 | 33,30 | 31,45 | 31,80 | -1,24% | 2.120,00 |
| 03.03.2026 | 32,40 | 32,50 | 30,35 | 32,20 | -0,62% | 6.031,00 |
| 02.03.2026 | 38,10 | 38,10 | 32,10 | 32,40 | -14,96% | 879,00 |
| 27.02.2026 | 37,70 | 38,15 | 37,10 | 38,10 | -0,26% | 7.350,00 |
| 26.02.2026 | 37,60 | 38,35 | 37,30 | 38,20 | 1,60% | 17.556,00 |
| 25.02.2026 | 37,50 | 38,10 | 36,70 | 37,60 | 1,08% | 5.174,00 |
| 24.02.2026 | 36,80 | 37,45 | 36,65 | 37,20 | 1,64% | 10.076,00 |
| 23.02.2026 | 36,80 | 37,20 | 36,60 | 36,60 | 0,00% | 30,00 |
| 20.02.2026 | 36,80 | 36,95 | 35,80 | 36,60 | -0,54% | 3.755,00 |
| 19.02.2026 | 36,80 | 37,25 | 36,05 | 36,80 | 0,00% | - |
| 18.02.2026 | 35,30 | 36,80 | 35,30 | 36,80 | 2,79% | - |
| 17.02.2026 | 35,10 | 35,80 | 34,90 | 35,80 | 0,56% | - |
| 16.02.2026 | 35,00 | 35,75 | 35,00 | 35,60 | 0,28% | 28,00 |
| 13.02.2026 | 34,70 | 35,55 | 34,70 | 35,50 | 0,85% | 1.030,00 |
| 12.02.2026 | 35,50 | 36,00 | 35,20 | 35,20 | -1,40% | 1.497,00 |
| 11.02.2026 | 34,80 | 35,75 | 34,40 | 35,70 | 2,88% | 381,00 |
| 10.02.2026 | 34,50 | 34,90 | 33,80 | 34,70 | 2,06% | 136,00 |
| 09.02.2026 | 33,10 | 34,00 | 33,10 | 34,00 | 1,19% | - |
| 06.02.2026 | 32,60 | 33,70 | 32,60 | 33,60 | 1,51% | 882,00 |
| 05.02.2026 | 33,00 | 33,30 | 32,75 | 33,10 | -1,19% | - |
| 04.02.2026 | 32,60 | 34,10 | 32,60 | 33,50 | 1,21% | 9.450,00 |
| 03.02.2026 | 32,00 | 33,10 | 32,00 | 33,10 | 1,85% | - |
| 02.02.2026 | 31,55 | 32,50 | 31,35 | 32,50 | 2,36% | - |
| 30.01.2026 | 32,00 | 32,35 | 31,25 | 31,75 | -2,31% | - |
| 29.01.2026 | 32,50 | 33,20 | 32,35 | 32,50 | -1,52% | 43,00 |
| 28.01.2026 | 33,00 | 33,40 | 32,60 | 33,00 | 0,00% | 14.120,00 |
| 27.01.2026 | 31,90 | 33,30 | 31,90 | 33,00 | 1,85% | 2.200,00 |
| 26.01.2026 | 33,00 | 33,00 | 32,30 | 32,40 | -0,92% | - |
| 23.01.2026 | 32,50 | 32,90 | 32,20 | 32,70 | 1,87% | 163,00 |
| 22.01.2026 | 31,50 | 32,40 | 31,30 | 32,10 | 3,55% | 11.642,00 |
| 21.01.2026 | 29,20 | 31,05 | 29,20 | 31,00 | 4,38% | 840,00 |
| 20.01.2026 | 29,80 | 30,25 | 29,15 | 29,70 | -1,98% | 5.788,00 |
| 19.01.2026 | 31,50 | 31,50 | 30,10 | 30,30 | -3,81% | - |
| 16.01.2026 | 31,80 | 31,85 | 31,15 | 31,50 | -0,47% | - |
| 15.01.2026 | 30,40 | 31,70 | 30,40 | 31,65 | 2,43% | - |
| 14.01.2026 | 29,90 | 31,10 | 29,90 | 30,90 | 1,64% | 15,00 |
| 13.01.2026 | 30,60 | 31,15 | 30,25 | 30,40 | -1,30% | 4.400,00 |
| 12.01.2026 | 31,80 | 31,80 | 30,50 | 30,80 | -1,91% | - |
| 09.01.2026 | 31,80 | 31,80 | 31,20 | 31,40 | 0,00% | - |
| 08.01.2026 | 31,80 | 31,80 | 30,55 | 31,40 | 0,00% | - |
| 07.01.2026 | 30,60 | 31,40 | 30,60 | 31,40 | 1,62% | 28,00 |
| 06.01.2026 | 30,60 | 31,05 | 30,50 | 30,90 | 0,00% | 67,00 |
| 05.01.2026 | 30,70 | 31,60 | 30,50 | 30,90 | -0,96% | - |
| 02.01.2026 | 31,50 | 31,80 | 30,70 | 31,20 | -0,48% | 1.228,00 |
| 30.12.2025 | 31,00 | 31,70 | 31,00 | 31,35 | -0,48% | 4,00 |
| 29.12.2025 | 30,70 | 32,35 | 30,70 | 31,50 | 0,96% | - |
| 23.12.2025 | 31,30 | 31,35 | 30,75 | 31,20 | 0,97% | 731,00 |
| 22.12.2025 | 30,50 | 31,35 | 30,25 | 30,90 | 0,00% | 360,00 |
| 19.12.2025 | 30,50 | 30,95 | 30,40 | 30,90 | 0,98% | 625,00 |
| 18.12.2025 | 30,60 | 30,60 | 30,20 | 30,60 | 0,33% | 24,00 |
| 17.12.2025 | 30,50 | 30,65 | 30,05 | 30,50 | 0,00% | - |
| 16.12.2025 | 29,50 | 30,55 | 29,50 | 30,50 | 1,84% | - |
| 15.12.2025 | 29,50 | 30,40 | 29,50 | 29,95 | -0,17% | 3.528,00 |
| 12.12.2025 | 29,00 | 30,15 | 29,00 | 30,00 | 1,69% | 2.059,00 |
| 11.12.2025 | 28,80 | 29,70 | 28,80 | 29,50 | 0,68% | - |
| 10.12.2025 | 28,60 | 29,35 | 28,60 | 29,30 | 0,69% | - |
| 09.12.2025 | 28,50 | 29,10 | 28,50 | 29,10 | 0,34% | 165,00 |
| 08.12.2025 | 28,60 | 29,30 | 28,60 | 29,00 | -0,34% | 28,00 |
| 05.12.2025 | 28,70 | 29,65 | 28,70 | 29,10 | -0,34% | 770,00 |