44,090€
-1,76%
Echtzeit-Aktienkurs R22 SA ZY -,02
Bid:
Ask:
Aktienkurse zur R22 SA ZY -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,96% | - |
| 31.08.2026 | 44,88 | 44,88 | 44,88 | 44,88 | 3,41% | - |
| 28.08.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,87% | - |
| 27.08.2026 | 43,78 | 43,78 | 43,78 | 43,78 | -0,27% | - |
| 26.08.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 0,50% | - |
| 25.08.2026 | 43,68 | 43,68 | 43,68 | 43,68 | -0,55% | - |
| 24.08.2026 | 43,92 | 43,92 | 43,92 | 43,92 | 0,37% | - |
| 21.08.2026 | 43,76 | 43,76 | 43,76 | 43,76 | 1,06% | - |
| 20.08.2026 | 43,30 | 43,30 | 43,30 | 43,30 | -0,46% | - |
| 19.08.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,37% | - |
| 18.08.2026 | 43,34 | 43,34 | 43,34 | 43,34 | -3,09% | - |
| 17.08.2026 | 44,72 | 44,72 | 44,72 | 44,72 | 0,49% | - |
| 14.08.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -0,22% | - |
| 13.08.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,62% | - |
| 12.08.2026 | 44,88 | 44,88 | 44,88 | 44,88 | -0,44% | - |
| 11.08.2026 | 45,08 | 45,08 | 45,08 | 45,08 | -0,70% | - |
| 10.08.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,71% | - |
| 07.08.2026 | 45,08 | 45,08 | 45,08 | 45,08 | -1,36% | - |
| 06.08.2026 | 45,70 | 45,70 | 45,70 | 45,70 | -0,57% | - |
| 05.08.2026 | 45,96 | 45,96 | 45,96 | 45,96 | 3,75% | - |
| 04.08.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 0,36% | - |
| 03.08.2026 | 44,14 | 44,14 | 44,14 | 44,14 | 0,41% | - |
| 31.07.2026 | 43,96 | 43,96 | 43,96 | 43,96 | 1,29% | - |
| 30.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,60% | - |
| 29.07.2026 | 43,14 | 43,14 | 43,14 | 43,14 | -0,64% | - |
| 28.07.2026 | 43,42 | 43,42 | 43,42 | 43,42 | -2,47% | - |
| 27.07.2026 | 44,52 | 44,52 | 44,52 | 44,52 | 1,60% | - |
| 24.07.2026 | 43,82 | 43,82 | 43,82 | 43,82 | 2,62% | - |
| 23.07.2026 | 42,70 | 42,70 | 42,70 | 42,70 | -1,25% | - |
| 22.07.2026 | 43,24 | 43,24 | 43,24 | 43,24 | 1,22% | - |
| 21.07.2026 | 42,72 | 42,72 | 42,72 | 42,72 | 0,52% | - |
| 20.07.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -1,48% | - |
| 17.07.2026 | 43,14 | 43,14 | 43,14 | 43,14 | -1,28% | - |
| 16.07.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -0,27% | - |
| 15.07.2026 | 43,82 | 43,82 | 43,82 | 43,82 | 0,46% | - |
| 14.07.2026 | 43,62 | 43,62 | 43,62 | 43,62 | 0,65% | - |
| 13.07.2026 | 43,34 | 43,34 | 43,34 | 43,34 | 1,07% | - |
| 10.07.2026 | 42,88 | 42,88 | 42,88 | 42,88 | -1,33% | - |
| 09.07.2026 | 43,46 | 43,46 | 43,46 | 43,46 | -1,36% | - |
| 08.07.2026 | 44,06 | 44,06 | 44,06 | 44,06 | -2,09% | - |
| 07.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,94% | - |
| 06.07.2026 | 44,58 | 44,58 | 44,58 | 44,58 | 0,68% | - |
| 03.07.2026 | 44,28 | 44,28 | 44,28 | 44,28 | 2,50% | - |
| 02.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 1,12% | - |
| 01.07.2026 | 42,72 | 42,72 | 42,72 | 42,72 | -1,61% | - |
| 30.06.2026 | 43,42 | 43,42 | 43,42 | 43,42 | -1,18% | - |
| 29.06.2026 | 43,94 | 43,94 | 43,94 | 43,94 | 1,24% | - |
| 26.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,87% | - |
| 25.06.2026 | 43,78 | 43,78 | 43,78 | 43,78 | 0,64% | - |
| 24.06.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -1,81% | - |
| 23.06.2026 | 44,26 | 44,30 | 44,26 | 44,30 | 0,59% | 2,00 |
| 22.06.2026 | 44,04 | 44,04 | 44,04 | 44,04 | -2,39% | - |
| 19.06.2026 | 45,12 | 45,12 | 45,12 | 45,12 | 1,94% | - |
| 18.06.2026 | 44,26 | 44,26 | 44,26 | 44,26 | 0,64% | - |
| 17.06.2026 | 43,98 | 43,98 | 43,98 | 43,98 | 3,58% | - |
| 16.06.2026 | 42,46 | 42,46 | 42,46 | 42,46 | -3,59% | - |
| 15.06.2026 | 44,04 | 44,04 | 44,04 | 44,04 | -0,81% | - |
| 12.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 11.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,09% | - |
| 10.06.2026 | 44,08 | 44,08 | 44,08 | 44,08 | -2,22% | - |
| 09.06.2026 | 45,08 | 45,08 | 45,08 | 45,08 | 0,49% | - |
| 08.06.2026 | 44,86 | 44,86 | 44,86 | 44,86 | -3,78% | - |
| 05.06.2026 | 46,62 | 46,62 | 46,62 | 46,62 | 0,26% | - |
| 04.06.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -0,85% | - |
| 03.06.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 0,26% | - |
| 02.06.2026 | 46,78 | 46,78 | 46,78 | 46,78 | 0,65% | - |
| 01.06.2026 | 46,48 | 46,48 | 46,48 | 46,48 | 0,52% | - |
| 29.05.2026 | 46,24 | 46,24 | 46,24 | 46,24 | 0,70% | - |
| 28.05.2026 | 45,92 | 45,92 | 45,92 | 45,92 | -2,38% | - |
| 27.05.2026 | 47,04 | 47,04 | 47,04 | 47,04 | -2,08% | - |
| 26.05.2026 | 48,18 | 48,18 | 48,04 | 48,04 | 0,08% | 1,00 |
| 25.05.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 4,26% | - |
| 22.05.2026 | 46,04 | 46,04 | 46,04 | 46,04 | 10,35% | - |
| 21.05.2026 | 41,72 | 41,72 | 41,72 | 41,72 | 1,31% | - |
| 20.05.2026 | 41,18 | 41,18 | 41,18 | 41,18 | -2,46% | - |
| 19.05.2026 | 42,22 | 42,22 | 42,22 | 42,22 | 4,87% | - |
| 18.05.2026 | 40,26 | 40,26 | 40,26 | 40,26 | -0,25% | - |
| 15.05.2026 | 40,36 | 40,36 | 40,36 | 40,36 | -2,04% | - |
| 14.05.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,39% | - |
| 13.05.2026 | 41,04 | 41,04 | 41,04 | 41,04 | 0,49% | - |
| 12.05.2026 | 40,84 | 40,84 | 40,84 | 40,84 | -3,82% | - |
| 11.05.2026 | 41,54 | 42,46 | 41,54 | 42,46 | 1,97% | 1,00 |
| 08.05.2026 | 41,64 | 41,64 | 41,64 | 41,64 | -1,56% | - |
| 07.05.2026 | 42,46 | 42,46 | 42,30 | 42,30 | -0,42% | 43,00 |
| 06.05.2026 | 42,48 | 42,48 | 42,48 | 42,48 | 1,29% | - |
| 05.05.2026 | 41,94 | 41,94 | 41,94 | 41,94 | -0,90% | - |
| 04.05.2026 | 42,32 | 42,32 | 42,32 | 42,32 | 1,44% | - |
| 30.04.2026 | 41,72 | 41,72 | 41,72 | 41,72 | -1,14% | - |
| 29.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,99% | - |
| 28.04.2026 | 42,62 | 42,62 | 42,62 | 42,62 | -1,98% | - |
| 27.04.2026 | 43,48 | 43,48 | 43,48 | 43,48 | 1,49% | - |
| 24.04.2026 | 42,84 | 42,84 | 42,84 | 42,84 | -2,10% | - |
| 23.04.2026 | 43,76 | 43,76 | 43,76 | 43,76 | -0,59% | - |
| 22.04.2026 | 44,02 | 44,02 | 44,02 | 44,02 | -3,63% | - |
| 21.04.2026 | 45,68 | 45,68 | 45,68 | 45,68 | 4,63% | - |
| 20.04.2026 | 43,66 | 43,66 | 43,66 | 43,66 | -2,15% | - |
| 17.04.2026 | 42,70 | 44,62 | 42,70 | 44,62 | 4,69% | 109,00 |
| 16.04.2026 | 42,62 | 42,62 | 42,62 | 42,62 | 3,20% | - |
| 15.04.2026 | 41,30 | 41,30 | 41,30 | 41,30 | -0,77% | - |
| 14.04.2026 | 41,62 | 41,62 | 41,62 | 41,62 | 3,28% | - |