18,694€
0,04%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,71 | 18,30 | 17,69 | 18,21 | 2,88% | - |
| 04.05.2026 | 17,70 | 17,91 | 17,57 | 17,70 | -1,02% | - |
| 30.04.2026 | 17,63 | 17,89 | 17,49 | 17,88 | 1,54% | - |
| 29.04.2026 | 17,90 | 18,02 | 17,51 | 17,61 | -1,52% | - |
| 28.04.2026 | 17,80 | 18,07 | 17,69 | 17,88 | 0,54% | - |
| 27.04.2026 | 17,97 | 18,02 | 17,73 | 17,78 | -1,06% | - |
| 24.04.2026 | 17,89 | 18,09 | 17,69 | 17,97 | 0,51% | 1.500,00 |
| 23.04.2026 | 17,82 | 18,04 | 17,79 | 17,88 | 0,34% | - |
| 22.04.2026 | 17,86 | 18,01 | 17,68 | 17,82 | -0,35% | 1.050,00 |
| 21.04.2026 | 18,38 | 18,54 | 17,75 | 17,88 | -2,60% | 262,00 |
| 20.04.2026 | 19,01 | 19,02 | 18,35 | 18,36 | -3,35% | - |
| 17.04.2026 | 18,62 | 19,08 | 18,44 | 19,00 | 2,08% | - |
| 16.04.2026 | 18,33 | 18,70 | 18,30 | 18,61 | 1,52% | - |
| 15.04.2026 | 18,43 | 18,49 | 18,20 | 18,33 | -0,56% | - |
| 14.04.2026 | 18,56 | 18,66 | 18,33 | 18,43 | -0,75% | - |
| 13.04.2026 | 18,97 | 19,00 | 18,39 | 18,57 | -1,86% | 1.950,00 |
| 10.04.2026 | 19,07 | 19,17 | 18,88 | 18,93 | -0,66% | - |
| 09.04.2026 | 18,82 | 19,07 | 18,51 | 19,05 | 1,22% | - |
| 08.04.2026 | 18,40 | 18,83 | 18,40 | 18,82 | 2,53% | - |
| 07.04.2026 | 18,50 | 18,55 | 18,26 | 18,36 | 0,04% | - |
| 02.04.2026 | 18,45 | 18,47 | 18,18 | 18,35 | 0,01% | - |
| 01.04.2026 | 18,31 | 18,44 | 18,13 | 18,35 | 0,08% | - |
| 31.03.2026 | 18,32 | 18,50 | 18,11 | 18,33 | 0,05% | - |
| 30.03.2026 | 18,15 | 18,51 | 18,13 | 18,32 | 0,96% | - |
| 27.03.2026 | 18,15 | 18,35 | 18,03 | 18,15 | 0,02% | - |
| 26.03.2026 | 18,24 | 18,47 | 18,01 | 18,15 | -0,58% | - |
| 25.03.2026 | 18,11 | 18,45 | 18,01 | 18,25 | 0,91% | - |
| 24.03.2026 | 18,03 | 18,25 | 17,84 | 18,09 | 0,47% | - |
| 23.03.2026 | 18,05 | 18,49 | 17,85 | 18,00 | 0,01% | 15,00 |
| 20.03.2026 | 18,20 | 18,65 | 17,94 | 18,00 | -1,79% | - |
| 19.03.2026 | 18,29 | 18,37 | 17,89 | 18,33 | 0,30% | - |
| 18.03.2026 | 18,40 | 18,86 | 18,13 | 18,27 | -0,75% | 340,00 |
| 17.03.2026 | 18,50 | 18,74 | 18,33 | 18,41 | -0,92% | - |
| 16.03.2026 | 18,88 | 19,02 | 18,40 | 18,58 | -1,19% | - |
| 13.03.2026 | 18,67 | 19,04 | 18,51 | 18,81 | 0,95% | - |
| 12.03.2026 | 18,50 | 18,99 | 18,46 | 18,63 | 0,32% | - |
| 11.03.2026 | 18,74 | 18,80 | 18,37 | 18,57 | -0,93% | 260,00 |
| 10.03.2026 | 19,04 | 19,36 | 18,69 | 18,75 | -1,49% | - |
| 09.03.2026 | 19,65 | 19,67 | 18,89 | 19,03 | -2,61% | 3.000,00 |
| 06.03.2026 | 19,79 | 19,93 | 19,21 | 19,54 | -1,28% | - |
| 05.03.2026 | 20,11 | 20,15 | 19,70 | 19,80 | -1,34% | - |
| 04.03.2026 | 20,37 | 20,51 | 19,95 | 20,06 | -1,54% | - |
| 03.03.2026 | 20,80 | 20,87 | 20,13 | 20,38 | -1,97% | - |
| 02.03.2026 | 21,14 | 21,20 | 20,59 | 20,79 | -1,02% | - |
| 27.02.2026 | 20,88 | 21,00 | 20,56 | 21,00 | 0,50% | - |
| 26.02.2026 | 20,86 | 21,04 | 20,63 | 20,90 | 0,17% | - |
| 25.02.2026 | 21,17 | 21,24 | 20,58 | 20,86 | -1,71% | - |
| 24.02.2026 | 20,93 | 21,26 | 20,88 | 21,23 | 1,48% | - |
| 23.02.2026 | 20,59 | 20,97 | 20,38 | 20,92 | 1,23% | - |
| 20.02.2026 | 20,57 | 20,68 | 20,32 | 20,66 | 0,54% | - |
| 19.02.2026 | 20,32 | 20,71 | 20,17 | 20,55 | 1,01% | - |
| 18.02.2026 | 19,97 | 20,36 | 19,88 | 20,35 | 1,98% | - |
| 17.02.2026 | 20,05 | 20,30 | 19,85 | 19,95 | -0,25% | 18,00 |
| 16.02.2026 | 19,80 | 20,00 | 19,80 | 20,00 | 0,25% | - |
| 13.02.2026 | 19,50 | 20,05 | 19,30 | 19,95 | 1,79% | 36,00 |
| 12.02.2026 | 19,65 | 19,80 | 19,50 | 19,60 | 0,00% | - |
| 11.02.2026 | 19,20 | 19,70 | 19,20 | 19,60 | 0,77% | - |
| 10.02.2026 | 19,15 | 19,50 | 19,00 | 19,45 | 1,83% | - |
| 09.02.2026 | 19,15 | 19,35 | 18,80 | 19,10 | -1,04% | - |
| 06.02.2026 | 19,35 | 19,55 | 19,05 | 19,30 | -0,26% | - |
| 05.02.2026 | 20,20 | 20,60 | 19,05 | 19,35 | -4,21% | 144,00 |
| 04.02.2026 | 18,45 | 21,50 | 18,00 | 20,20 | 11,29% | 450,00 |
| 03.02.2026 | 19,30 | 19,90 | 17,95 | 18,15 | -7,40% | - |
| 02.02.2026 | 19,55 | 19,75 | 19,40 | 19,60 | 0,26% | - |
| 30.01.2026 | 18,95 | 19,60 | 18,80 | 19,55 | 3,17% | - |
| 29.01.2026 | 18,85 | 19,15 | 18,65 | 18,95 | 0,26% | - |
| 28.01.2026 | 19,40 | 19,75 | 18,80 | 18,90 | -2,07% | 20,00 |
| 27.01.2026 | 19,80 | 20,00 | 19,20 | 19,30 | -2,53% | 140,00 |
| 26.01.2026 | 20,20 | 20,60 | 19,70 | 19,80 | -3,41% | - |
| 23.01.2026 | 20,60 | 21,00 | 20,40 | 20,50 | -0,97% | 3.850,00 |
| 22.01.2026 | 20,60 | 21,00 | 20,60 | 20,70 | 0,00% | - |
| 21.01.2026 | 20,60 | 21,00 | 20,40 | 20,70 | 0,98% | 15,00 |
| 20.01.2026 | 20,30 | 20,70 | 19,90 | 20,50 | -0,49% | - |
| 19.01.2026 | 20,40 | 20,60 | 20,40 | 20,60 | -0,48% | - |
| 16.01.2026 | 20,80 | 21,20 | 20,60 | 20,70 | -0,96% | - |
| 15.01.2026 | 20,90 | 21,20 | 20,60 | 20,90 | 0,00% | - |
| 14.01.2026 | 20,40 | 21,00 | 20,40 | 20,90 | 1,95% | - |
| 13.01.2026 | 20,20 | 20,60 | 20,20 | 20,50 | 0,99% | - |
| 12.01.2026 | 20,40 | 20,50 | 20,00 | 20,30 | 0,00% | - |
| 09.01.2026 | 20,20 | 20,50 | 20,00 | 20,30 | 0,50% | 1.104,00 |
| 08.01.2026 | 19,50 | 20,30 | 19,50 | 20,20 | 2,54% | - |
| 07.01.2026 | 19,65 | 19,90 | 19,60 | 19,70 | 0,00% | - |
| 06.01.2026 | 19,20 | 19,75 | 19,20 | 19,70 | 2,07% | - |
| 05.01.2026 | 19,50 | 20,00 | 19,25 | 19,30 | -1,78% | 474,00 |
| 02.01.2026 | 19,55 | 19,75 | 19,35 | 19,65 | -0,76% | - |
| 30.12.2025 | 19,75 | 19,80 | 19,65 | 19,80 | 0,00% | - |
| 29.12.2025 | 19,75 | 19,95 | 19,65 | 19,80 | 1,02% | - |
| 23.12.2025 | 20,00 | 20,15 | 19,55 | 19,60 | -2,24% | - |
| 22.12.2025 | 20,20 | 20,60 | 20,05 | 20,05 | -1,23% | - |
| 19.12.2025 | 20,60 | 20,60 | 20,20 | 20,30 | -1,93% | - |
| 18.12.2025 | 20,60 | 20,80 | 20,40 | 20,70 | 0,00% | - |
| 17.12.2025 | 20,40 | 20,80 | 20,40 | 20,70 | 0,98% | - |
| 16.12.2025 | 20,60 | 20,80 | 20,40 | 20,50 | -0,97% | - |
| 15.12.2025 | 20,80 | 21,00 | 20,50 | 20,70 | -0,96% | - |
| 12.12.2025 | 20,80 | 21,40 | 20,60 | 20,90 | 0,00% | - |
| 11.12.2025 | 20,70 | 21,00 | 20,60 | 20,90 | 0,00% | - |
| 10.12.2025 | 20,40 | 21,00 | 20,40 | 20,90 | 1,95% | - |
| 09.12.2025 | 20,20 | 20,80 | 20,20 | 20,50 | 0,00% | - |
| 08.12.2025 | 20,40 | 20,80 | 20,40 | 20,50 | -0,97% | - |
| 05.12.2025 | 20,80 | 21,00 | 20,40 | 20,70 | 0,00% | - |