44,090€
0,34%
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 | 44,61 | 45,04 | 44,14 | 44,19 | -0,81% | - |
| 31.08.2026 | 45,56 | 45,62 | 44,33 | 44,55 | -2,26% | - |
| 28.08.2026 | 44,04 | 45,70 | 44,01 | 45,58 | 3,73% | - |
| 27.08.2026 | 44,29 | 44,45 | 43,86 | 43,94 | -0,70% | - |
| 26.08.2026 | 44,49 | 45,13 | 44,00 | 44,25 | -0,52% | - |
| 25.08.2026 | 44,36 | 44,71 | 44,07 | 44,48 | 0,43% | - |
| 24.08.2026 | 44,62 | 45,01 | 44,13 | 44,29 | -0,85% | - |
| 21.08.2026 | 44,43 | 44,95 | 44,25 | 44,67 | 0,54% | - |
| 20.08.2026 | 43,98 | 44,84 | 43,79 | 44,43 | 0,98% | - |
| 19.08.2026 | 44,26 | 44,34 | 43,52 | 44,00 | -0,68% | - |
| 18.08.2026 | 44,19 | 44,78 | 44,00 | 44,30 | 0,14% | - |
| 17.08.2026 | 45,31 | 45,41 | 44,09 | 44,24 | -2,28% | - |
| 14.08.2026 | 45,18 | 45,49 | 45,04 | 45,27 | 0,13% | - |
| 13.08.2026 | 45,19 | 45,57 | 45,10 | 45,21 | 1,60% | - |
| 12.08.2026 | 45,48 | 45,91 | 44,50 | 44,50 | -0,63% | - |
| 11.08.2026 | 45,74 | 46,33 | 44,78 | 44,78 | -2,12% | - |
| 10.08.2026 | 46,07 | 46,34 | 45,55 | 45,75 | -0,61% | - |
| 07.08.2026 | 45,75 | 47,07 | 45,75 | 46,03 | 0,57% | - |
| 06.08.2026 | 46,35 | 46,66 | 45,71 | 45,77 | -1,25% | - |
| 05.08.2026 | 46,57 | 46,81 | 46,05 | 46,35 | -0,39% | - |
| 04.08.2026 | 44,90 | 46,56 | 44,81 | 46,53 | 3,65% | - |
| 03.08.2026 | 44,65 | 45,04 | 44,45 | 44,89 | 0,97% | - |
| 31.07.2026 | 44,50 | 44,98 | 44,31 | 44,46 | -0,04% | - |
| 30.07.2026 | 43,94 | 45,10 | 43,71 | 44,48 | 0,86% | - |
| 29.07.2026 | 43,93 | 44,43 | 43,70 | 44,10 | 0,20% | - |
| 28.07.2026 | 44,29 | 44,69 | 43,71 | 44,01 | -0,83% | - |
| 27.07.2026 | 44,83 | 45,30 | 44,25 | 44,38 | 0,11% | - |
| 24.07.2026 | 44,46 | 44,97 | 44,11 | 44,33 | -0,29% | - |
| 23.07.2026 | 42,74 | 45,72 | 42,74 | 44,46 | 2,21% | - |
| 22.07.2026 | 43,96 | 44,06 | 43,48 | 43,50 | -1,09% | - |
| 21.07.2026 | 43,13 | 44,05 | 43,13 | 43,98 | 2,16% | - |
| 20.07.2026 | 43,20 | 43,81 | 42,95 | 43,05 | -0,46% | - |
| 17.07.2026 | 43,82 | 44,12 | 42,86 | 43,25 | -2,15% | - |
| 16.07.2026 | 44,46 | 44,49 | 43,84 | 44,20 | -0,02% | - |
| 15.07.2026 | 44,49 | 44,77 | 43,91 | 44,21 | -0,23% | - |
| 14.07.2026 | 44,24 | 44,63 | 43,72 | 44,31 | 0,07% | - |
| 13.07.2026 | 44,25 | 45,19 | 43,99 | 44,28 | -0,56% | - |
| 10.07.2026 | 43,62 | 44,56 | 43,56 | 44,53 | 2,09% | - |
| 09.07.2026 | 44,06 | 44,23 | 43,32 | 43,62 | 0,79% | - |
| 08.07.2026 | 44,75 | 45,54 | 43,28 | 43,28 | -3,65% | - |
| 07.07.2026 | 45,78 | 46,03 | 44,48 | 44,92 | -2,05% | - |
| 06.07.2026 | 45,30 | 46,15 | 45,24 | 45,86 | 1,19% | - |
| 03.07.2026 | 44,83 | 45,48 | 44,67 | 45,32 | 1,32% | - |
| 02.07.2026 | 43,93 | 45,36 | 43,74 | 44,73 | 1,91% | - |
| 01.07.2026 | 43,42 | 44,22 | 43,23 | 43,89 | 1,29% | - |
| 30.06.2026 | 44,42 | 44,97 | 42,46 | 43,33 | -1,97% | - |
| 29.06.2026 | 44,68 | 44,93 | 43,75 | 44,20 | 0,57% | - |
| 26.06.2026 | 44,18 | 44,47 | 43,60 | 43,95 | -0,99% | - |
| 25.06.2026 | 44,27 | 44,94 | 44,01 | 44,39 | 2,00% | - |
| 24.06.2026 | 44,14 | 44,75 | 43,52 | 43,52 | -1,36% | - |
| 23.06.2026 | 44,94 | 45,27 | 43,49 | 44,12 | -2,69% | - |
| 22.06.2026 | 44,63 | 46,48 | 44,59 | 45,34 | 1,68% | - |
| 19.06.2026 | 45,95 | 47,54 | 44,41 | 44,59 | -3,02% | - |
| 18.06.2026 | 44,85 | 46,18 | 44,10 | 45,98 | 2,86% | - |
| 17.06.2026 | 44,65 | 45,27 | 43,59 | 44,70 | 0,40% | - |
| 16.06.2026 | 43,15 | 45,85 | 43,14 | 44,52 | 3,27% | - |
| 15.06.2026 | 44,44 | 45,44 | 43,07 | 43,11 | -2,07% | - |
| 12.06.2026 | 45,09 | 45,11 | 43,69 | 44,02 | -2,55% | - |
| 11.06.2026 | 44,21 | 45,61 | 44,02 | 45,17 | 2,36% | - |
| 10.06.2026 | 44,80 | 46,42 | 43,89 | 44,13 | -1,67% | - |
| 09.06.2026 | 45,66 | 46,61 | 44,18 | 44,88 | -2,18% | - |
| 08.06.2026 | 46,09 | 46,29 | 45,29 | 45,88 | -1,21% | - |
| 05.06.2026 | 47,18 | 47,49 | 46,22 | 46,44 | -1,92% | - |
| 04.06.2026 | 47,07 | 47,36 | 47,07 | 47,35 | -0,04% | - |
| 03.06.2026 | 47,66 | 48,04 | 46,96 | 47,37 | -0,57% | - |
| 02.06.2026 | 47,42 | 48,75 | 47,42 | 47,64 | 0,55% | - |
| 01.06.2026 | 47,10 | 47,93 | 46,76 | 47,38 | 0,85% | - |
| 29.05.2026 | 46,87 | 48,13 | 46,75 | 46,98 | 0,34% | - |
| 28.05.2026 | 46,81 | 47,22 | 46,19 | 46,82 | 0,00% | - |
| 27.05.2026 | 47,71 | 48,43 | 46,50 | 46,82 | -1,76% | - |
| 26.05.2026 | 49,02 | 49,06 | 47,39 | 47,66 | -2,93% | - |
| 25.05.2026 | 48,34 | 49,56 | 47,77 | 49,10 | 2,38% | - |
| 22.05.2026 | 46,77 | 48,57 | 46,42 | 47,96 | 2,46% | - |
| 21.05.2026 | 42,57 | 46,94 | 42,37 | 46,81 | 9,81% | 414,00 |
| 20.05.2026 | 41,94 | 42,77 | 41,33 | 42,63 | 1,31% | - |
| 19.05.2026 | 43,01 | 43,04 | 42,08 | 42,08 | -2,34% | - |
| 18.05.2026 | 41,17 | 43,09 | 40,88 | 43,09 | 4,36% | - |
| 15.05.2026 | 41,38 | 41,83 | 40,96 | 41,29 | -0,94% | - |
| 14.05.2026 | 41,78 | 42,05 | 41,17 | 41,68 | -0,19% | - |
| 13.05.2026 | 41,66 | 42,13 | 40,99 | 41,76 | 0,38% | - |
| 12.05.2026 | 41,63 | 41,82 | 40,96 | 41,60 | -0,26% | - |
| 11.05.2026 | 42,31 | 42,88 | 41,61 | 41,71 | -1,60% | - |
| 08.05.2026 | 42,17 | 42,90 | 42,15 | 42,39 | 0,62% | - |
| 07.05.2026 | 42,59 | 43,72 | 42,12 | 42,13 | -1,13% | - |
| 06.05.2026 | 42,87 | 43,17 | 41,92 | 42,61 | -0,26% | - |
| 05.05.2026 | 42,45 | 43,00 | 42,19 | 42,72 | 0,56% | - |
| 04.05.2026 | 42,90 | 44,23 | 42,29 | 42,48 | -0,82% | - |
| 30.04.2026 | 42,55 | 43,13 | 42,34 | 42,83 | 1,88% | - |
| 29.04.2026 | 42,82 | 43,35 | 42,04 | 42,04 | -1,59% | - |
| 28.04.2026 | 43,36 | 43,36 | 42,66 | 42,72 | -1,57% | - |
| 27.04.2026 | 44,24 | 44,24 | 43,10 | 43,40 | -2,12% | - |
| 24.04.2026 | 43,47 | 44,52 | 43,34 | 44,34 | 0,93% | - |
| 23.04.2026 | 44,43 | 44,73 | 43,93 | 43,93 | -1,77% | - |
| 22.04.2026 | 44,50 | 45,42 | 44,48 | 44,72 | 1,13% | - |
| 21.04.2026 | 46,39 | 46,39 | 44,15 | 44,22 | -4,41% | - |
| 20.04.2026 | 44,58 | 46,61 | 44,24 | 46,26 | 4,66% | - |
| 17.04.2026 | 43,41 | 45,49 | 43,30 | 44,20 | 2,05% | - |
| 16.04.2026 | 43,25 | 44,84 | 43,09 | 43,31 | 0,46% | - |
| 15.04.2026 | 42,10 | 43,16 | 41,96 | 43,11 | 2,50% | - |
| 14.04.2026 | 42,39 | 42,45 | 41,73 | 42,06 | -0,68% | - |