20,400€
2,00%
Echtzeit-Aktienkurs Reynolds Consumer Products
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,20 | 20,60 | 20,00 | 20,40 | 2,00% | - |
| 19.10.2026 | 20,20 | 20,60 | 19,90 | 20,00 | -0,99% | - |
| 16.10.2026 | 20,20 | 20,40 | 19,90 | 20,20 | 0,75% | - |
| 15.10.2026 | 20,20 | 20,20 | 20,00 | 20,05 | -0,74% | - |
| 14.10.2026 | 19,60 | 20,60 | 19,55 | 20,20 | 2,02% | - |
| 13.10.2026 | 19,65 | 19,90 | 19,40 | 19,80 | 0,00% | - |
| 12.10.2026 | 19,65 | 19,95 | 19,45 | 19,80 | 1,02% | - |
| 09.10.2026 | 19,60 | 19,75 | 19,40 | 19,60 | 0,00% | 13,00 |
| 08.10.2026 | 19,60 | 19,75 | 19,40 | 19,60 | 1,03% | - |
| 07.10.2026 | 19,95 | 20,05 | 19,40 | 19,40 | -2,02% | - |
| 06.10.2026 | 19,85 | 20,05 | 19,70 | 19,80 | 0,00% | - |
| 05.10.2026 | 19,95 | 20,05 | 19,65 | 19,80 | 0,00% | - |
| 02.10.2026 | 19,55 | 19,90 | 19,40 | 19,80 | 1,54% | - |
| 01.10.2026 | 19,15 | 19,60 | 18,95 | 19,50 | 1,56% | - |
| 30.09.2026 | 19,45 | 19,60 | 19,10 | 19,20 | -1,54% | - |
| 29.09.2026 | 19,50 | 19,65 | 19,20 | 19,50 | 0,52% | - |
| 28.09.2026 | 19,00 | 19,50 | 18,80 | 19,40 | 2,11% | - |
| 25.09.2026 | 19,00 | 19,25 | 18,80 | 19,00 | 0,53% | - |
| 24.09.2026 | 19,25 | 19,75 | 18,80 | 18,90 | -1,82% | - |
| 23.09.2026 | 19,45 | 19,60 | 19,20 | 19,25 | -0,52% | 900,00 |
| 22.09.2026 | 19,30 | 19,70 | 19,15 | 19,35 | 0,52% | - |
| 21.09.2026 | 19,20 | 19,50 | 19,10 | 19,25 | 0,52% | - |
| 18.09.2026 | 19,80 | 19,90 | 19,15 | 19,15 | -3,53% | 50,00 |
| 17.09.2026 | 19,60 | 19,85 | 19,50 | 19,85 | 1,53% | 650,00 |
| 16.09.2026 | 19,00 | 19,60 | 18,95 | 19,55 | 2,62% | - |
| 15.09.2026 | 18,90 | 19,15 | 18,70 | 19,05 | 1,06% | - |
| 14.09.2026 | 18,80 | 19,20 | 18,75 | 18,85 | 0,53% | - |
| 11.09.2026 | 18,70 | 18,85 | 18,30 | 18,75 | 0,54% | - |
| 10.09.2026 | 18,60 | 18,80 | 18,50 | 18,65 | 0,54% | - |
| 09.09.2026 | 18,75 | 18,90 | 18,50 | 18,55 | -1,59% | 3.750,00 |
| 08.09.2026 | 18,80 | 18,95 | 18,60 | 18,85 | 0,53% | - |
| 07.09.2026 | 18,80 | 18,85 | 18,75 | 18,75 | -0,53% | - |
| 04.09.2026 | 18,80 | 19,00 | 18,70 | 18,85 | 0,53% | 1.000,00 |
| 03.09.2026 | 19,45 | 19,50 | 18,70 | 18,75 | -3,10% | 70,00 |
| 02.09.2026 | 19,65 | 19,70 | 19,35 | 19,35 | -1,02% | - |
| 01.09.2026 | 20,00 | 20,05 | 19,50 | 19,55 | -2,01% | 371,00 |
| 31.08.2026 | 20,80 | 21,00 | 19,80 | 19,95 | -3,62% | - |
| 28.08.2026 | 21,00 | 21,20 | 20,40 | 20,70 | -0,48% | - |
| 27.08.2026 | 21,00 | 21,40 | 20,60 | 20,80 | -0,95% | 3.750,00 |
| 26.08.2026 | 21,20 | 21,40 | 20,80 | 21,00 | 0,00% | - |
| 25.08.2026 | 21,80 | 22,00 | 20,90 | 21,00 | -3,67% | 375,00 |
| 24.08.2026 | 22,00 | 22,20 | 21,60 | 21,80 | -0,91% | - |
| 21.08.2026 | 22,00 | 22,20 | 21,50 | 22,00 | 0,00% | - |
| 20.08.2026 | 22,40 | 22,50 | 21,80 | 22,00 | -1,79% | - |
| 19.08.2026 | 22,40 | 22,60 | 21,90 | 22,40 | 23,04% | - |
| 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 |