42,125€
2,25%
Echtzeit-Aktienkurs R22 SA
Bid:
Ask:
Aktienkurse zur R22 SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,36% | - |
| 16.03.2026 | 41,35 | 41,35 | 41,35 | 41,35 | 0,85% | - |
| 13.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 12.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 11.03.2026 | 42,35 | 42,35 | 42,00 | 42,00 | -4,76% | 17,00 |
| 10.03.2026 | 41,60 | 44,10 | 41,60 | 44,10 | 6,01% | 6,00 |
| 09.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -2,80% | - |
| 06.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 05.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,60% | - |
| 04.03.2026 | 40,00 | 44,25 | 40,00 | 44,15 | 6,64% | 1.000,00 |
| 03.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,24% | - |
| 02.03.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -0,24% | - |
| 27.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -1,07% | - |
| 26.02.2026 | 42,05 | 42,05 | 42,05 | 42,05 | 1,82% | - |
| 25.02.2026 | 41,30 | 41,30 | 41,30 | 41,30 | 2,23% | - |
| 24.02.2026 | 41,65 | 41,65 | 40,40 | 40,40 | -6,26% | 18,00 |
| 23.02.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,81% | - |
| 20.02.2026 | 45,15 | 45,15 | 43,45 | 43,45 | -3,01% | 150,00 |
| 19.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,79% | - |
| 18.02.2026 | 44,45 | 44,45 | 44,45 | 44,45 | -1,55% | - |
| 17.02.2026 | 45,15 | 45,15 | 45,15 | 45,15 | 1,23% | - |
| 16.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,57% | - |
| 13.02.2026 | 46,25 | 46,25 | 46,25 | 46,25 | -0,43% | - |
| 12.02.2026 | 46,45 | 46,45 | 46,45 | 46,45 | 0,32% | - |
| 11.02.2026 | 46,30 | 46,30 | 46,30 | 46,30 | -0,75% | - |
| 10.02.2026 | 46,65 | 46,65 | 46,65 | 46,65 | 2,19% | - |
| 09.02.2026 | 45,65 | 45,65 | 45,65 | 45,65 | -0,54% | - |
| 06.02.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -2,65% | - |
| 05.02.2026 | 46,85 | 47,15 | 46,85 | 47,15 | -2,48% | 17,00 |
| 04.02.2026 | 48,35 | 48,35 | 48,35 | 48,35 | 0,52% | - |
| 03.02.2026 | 48,10 | 48,10 | 48,10 | 48,10 | -0,31% | - |
| 02.02.2026 | 48,25 | 48,25 | 48,25 | 48,25 | -0,72% | - |
| 30.01.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -2,11% | - |
| 29.01.2026 | 50,33 | 50,43 | 49,35 | 49,65 | 0,81% | - |
| 28.01.2026 | 49,25 | 49,25 | 49,25 | 49,25 | 0,82% | - |
| 27.01.2026 | 48,85 | 48,85 | 48,85 | 48,85 | 0,51% | - |
| 26.01.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -0,72% | - |
| 23.01.2026 | 48,95 | 48,95 | 48,95 | 48,95 | -0,20% | - |
| 22.01.2026 | 49,05 | 49,05 | 49,05 | 49,05 | -0,41% | - |
| 21.01.2026 | 49,25 | 49,25 | 49,25 | 49,25 | 1,23% | - |
| 20.01.2026 | 48,65 | 48,65 | 48,65 | 48,65 | -0,61% | - |
| 19.01.2026 | 48,75 | 48,95 | 48,75 | 48,95 | 0,72% | 80,00 |
| 16.01.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -1,72% | - |
| 15.01.2026 | 49,45 | 49,45 | 49,45 | 49,45 | -0,20% | - |
| 14.01.2026 | 49,55 | 49,55 | 49,55 | 49,55 | 0,20% | - |
| 13.01.2026 | 49,45 | 49,45 | 49,45 | 49,45 | -2,08% | - |
| 12.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 2,12% | - |
| 09.01.2026 | 49,45 | 49,45 | 49,45 | 49,45 | -0,40% | - |
| 08.01.2026 | 49,65 | 49,65 | 49,65 | 49,65 | 0,30% | - |
| 07.01.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 0,10% | - |
| 06.01.2026 | 49,45 | 49,45 | 49,45 | 49,45 | 0,00% | - |
| 05.01.2026 | 49,45 | 49,45 | 49,45 | 49,45 | -0,30% | - |
| 02.01.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | - |
| 30.12.2025 | 48,00 | 48,80 | 48,00 | 48,80 | 3,28% | 48,00 |
| 29.12.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -1,25% | - |
| 23.12.2025 | 46,50 | 47,85 | 46,50 | 47,85 | 0,10% | 57,00 |
| 22.12.2025 | 46,75 | 47,80 | 46,75 | 47,80 | 5,05% | 50,00 |
| 19.12.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -2,99% | - |
| 18.12.2025 | 46,35 | 46,90 | 46,35 | 46,90 | 0,32% | 3,00 |
| 17.12.2025 | 46,75 | 46,75 | 46,75 | 46,75 | -2,30% | - |
| 16.12.2025 | 47,85 | 47,85 | 47,85 | 47,85 | 4,36% | - |
| 15.12.2025 | 45,85 | 45,85 | 45,85 | 45,85 | -2,65% | - |
| 12.12.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 0,64% | 50,00 |
| 11.12.2025 | 41,05 | 46,80 | 41,05 | 46,80 | 12,91% | 47,00 |
| 10.12.2025 | 41,45 | 41,45 | 41,45 | 41,45 | 0,73% | - |
| 09.12.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -3,06% | - |
| 08.12.2025 | 41,60 | 42,45 | 41,60 | 42,45 | 2,17% | 4,00 |
| 05.12.2025 | 41,55 | 41,55 | 41,55 | 41,55 | -0,12% | - |
| 04.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,12% | - |
| 03.12.2025 | 41,65 | 41,65 | 41,65 | 41,65 | -2,34% | - |
| 02.12.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 0,12% | - |
| 01.12.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,73% | - |
| 28.11.2025 | 42,15 | 43,35 | 42,15 | 43,35 | 6,25% | 1,00 |
| 27.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,21% | - |
| 26.11.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 1,60% | - |
| 25.11.2025 | 40,65 | 40,65 | 40,65 | 40,65 | -0,85% | - |
| 24.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,20% | - |
| 21.11.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,85% | - |
| 20.11.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 3,26% | - |
| 19.11.2025 | 39,85 | 39,85 | 39,85 | 39,85 | -4,55% | - |
| 18.11.2025 | 41,60 | 41,75 | 41,60 | 41,75 | 1,09% | 2,00 |
| 17.11.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 0,49% | - |
| 14.11.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -3,41% | - |
| 13.11.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 1,19% | - |
| 12.11.2025 | 42,05 | 42,05 | 42,05 | 42,05 | 0,12% | - |
| 11.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,23% | - |
| 10.11.2025 | 42,10 | 43,40 | 42,10 | 43,40 | 3,09% | 52,00 |
| 07.11.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -4,64% | - |
| 06.11.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 1,96% | - |
| 05.11.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -0,80% | - |
| 04.11.2025 | 42,75 | 43,65 | 42,75 | 43,65 | 2,46% | 5,00 |
| 03.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 31.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -3,52% | - |
| 30.10.2025 | 44,40 | 45,40 | 44,40 | 45,40 | 0,89% | 25,00 |
| 29.10.2025 | 44,60 | 45,00 | 44,60 | 45,00 | 1,81% | 20,00 |
| 28.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,34% | - |
| 27.10.2025 | 44,05 | 44,05 | 44,05 | 44,05 | -2,76% | - |
| 24.10.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 0,89% | - |
| 23.10.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,90% | - |
| 22.10.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 1,71% | - |