10,770€
0,09%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,78 | 10,83 | 10,71 | 10,78 | 0,19% | - |
| 05.06.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,37% | 233,00 |
| 04.06.2025 | 10,76 | 10,76 | 10,72 | 10,72 | 0,56% | 4,00 |
| 03.06.2025 | 10,80 | 10,80 | 10,58 | 10,66 | -1,48% | - |
| 02.06.2025 | 10,90 | 10,90 | 10,72 | 10,82 | -4,25% | 559,00 |
| 30.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,18% | 1,00 |
| 29.05.2025 | 11,42 | 11,42 | 11,32 | 11,32 | -0,26% | 565,00 |
| 28.05.2025 | 11,53 | 11,60 | 11,34 | 11,35 | -1,30% | - |
| 27.05.2025 | 11,46 | 11,54 | 11,46 | 11,50 | 1,23% | 189,00 |
| 26.05.2025 | 11,46 | 11,46 | 11,36 | 11,36 | 2,53% | 21,00 |
| 23.05.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,63% | 5,00 |
| 22.05.2025 | 11,22 | 11,28 | 11,07 | 11,15 | -0,36% | - |
| 21.05.2025 | 11,37 | 11,39 | 11,17 | 11,19 | -0,97% | - |
| 20.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 5,00 |
| 19.05.2025 | 11,24 | 11,26 | 11,10 | 11,10 | -1,94% | 8,00 |
| 16.05.2025 | 11,38 | 11,38 | 11,32 | 11,32 | 0,53% | 1.000,00 |
| 15.05.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,71% | 431,00 |
| 14.05.2025 | 11,40 | 11,40 | 11,34 | 11,34 | -0,18% | 61,00 |
| 13.05.2025 | 11,40 | 11,40 | 11,34 | 11,36 | -2,74% | 269,00 |
| 12.05.2025 | 11,24 | 11,68 | 11,24 | 11,68 | 4,29% | 3,00 |
| 09.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | 70,00 |
| 08.05.2025 | 10,80 | 11,22 | 10,80 | 11,22 | 3,13% | 52,00 |
| 07.05.2025 | 10,86 | 11,00 | 10,80 | 10,88 | 0,65% | 42,00 |
| 06.05.2025 | 10,67 | 10,85 | 10,60 | 10,81 | 1,03% | - |
| 05.05.2025 | 10,82 | 10,82 | 10,70 | 10,70 | -0,74% | 21,00 |
| 02.05.2025 | 10,64 | 10,78 | 10,64 | 10,78 | 1,51% | 4,00 |
| 30.04.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,56% | 600,00 |
| 29.04.2025 | 10,70 | 10,70 | 10,50 | 10,68 | 4,30% | 1.455,00 |
| 28.04.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 2,20% | 980,00 |
| 25.04.2025 | 10,10 | 10,12 | 10,02 | 10,02 | -1,76% | 115,00 |
| 24.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,67% | 100,00 |
| 23.04.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 2,64% | 56,00 |
| 22.04.2025 | 10,14 | 10,22 | 10,07 | 10,21 | 0,39% | - |
| 17.04.2025 | 10,44 | 10,44 | 10,08 | 10,17 | -2,59% | - |
| 16.04.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,38% | 1,00 |
| 15.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,87% | 49,00 |
| 14.04.2025 | 10,14 | 10,16 | 10,03 | 10,11 | 0,10% | - |
| 11.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,23% | 1,00 |
| 10.04.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -2,85% | 116,00 |
| 09.04.2025 | 9,53 | 10,25 | 9,39 | 10,17 | 4,52% | - |
| 08.04.2025 | 9,86 | 9,86 | 9,73 | 9,73 | 2,85% | 6,00 |
| 07.04.2025 | 9,52 | 9,54 | 9,11 | 9,46 | -0,84% | 3.190,00 |
| 04.04.2025 | 9,94 | 9,94 | 9,54 | 9,54 | -5,36% | 73,00 |
| 03.04.2025 | 10,00 | 10,14 | 10,00 | 10,08 | -1,66% | 71,00 |
| 02.04.2025 | 10,30 | 10,32 | 10,11 | 10,25 | -0,49% | - |
| 01.04.2025 | 10,30 | 10,30 | 10,22 | 10,30 | 1,58% | 412,00 |
| 31.03.2025 | 10,28 | 10,28 | 10,08 | 10,14 | -3,98% | 223,00 |
| 28.03.2025 | 10,60 | 10,60 | 10,56 | 10,56 | -0,38% | 105,00 |
| 27.03.2025 | 10,61 | 10,70 | 10,53 | 10,60 | -0,56% | - |
| 26.03.2025 | 10,78 | 10,78 | 10,66 | 10,66 | 0,19% | 670,00 |
| 25.03.2025 | 10,60 | 10,64 | 10,60 | 10,64 | -0,93% | 6,00 |
| 24.03.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -1,83% | 100,00 |
| 21.03.2025 | 10,98 | 10,98 | 10,94 | 10,94 | -0,55% | 8,00 |
| 20.03.2025 | 10,86 | 11,00 | 10,86 | 11,00 | 1,48% | 106,00 |
| 19.03.2025 | 10,72 | 10,84 | 10,70 | 10,84 | 0,37% | 357,00 |
| 18.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,75% | 17,00 |
| 17.03.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 2,10% | 25,00 |
| 14.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,69% | 80,00 |
| 13.03.2025 | 10,78 | 10,78 | 10,68 | 10,68 | -1,48% | 943,00 |
| 12.03.2025 | 10,96 | 10,96 | 10,84 | 10,84 | 1,40% | 61,00 |
| 11.03.2025 | 11,28 | 11,36 | 10,60 | 10,69 | -4,55% | - |
| 10.03.2025 | 11,34 | 11,38 | 11,20 | 11,20 | -0,71% | 179,00 |
| 07.03.2025 | 11,14 | 11,28 | 11,14 | 11,28 | 0,00% | 6,00 |
| 06.03.2025 | 10,70 | 11,28 | 10,70 | 11,28 | 5,22% | 25,00 |
| 05.03.2025 | 10,76 | 10,76 | 10,32 | 10,72 | 0,19% | 136,00 |
| 04.03.2025 | 10,72 | 11,18 | 10,32 | 10,70 | -1,65% | 980,00 |
| 03.03.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 0,18% | 1.574,00 |
| 28.02.2025 | 10,84 | 10,86 | 10,82 | 10,86 | -0,37% | 6,00 |
| 27.02.2025 | 10,96 | 11,02 | 10,90 | 10,90 | -0,37% | 58,00 |
| 26.02.2025 | 10,84 | 10,94 | 10,84 | 10,94 | 1,11% | 264,00 |
| 25.02.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,37% | 11,00 |
| 24.02.2025 | 10,60 | 10,78 | 10,60 | 10,78 | 1,70% | 601,00 |
| 21.02.2025 | 10,40 | 10,62 | 10,40 | 10,60 | 1,73% | 467,00 |
| 20.02.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,39% | 960,00 |
| 19.02.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,58% | 34,00 |
| 18.02.2025 | 10,24 | 10,32 | 10,24 | 10,32 | 0,58% | 101,00 |
| 17.02.2025 | 10,18 | 10,26 | 10,18 | 10,26 | 0,20% | 529,00 |
| 14.02.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 1,39% | 1,00 |
| 13.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,30% | 400,00 |
| 12.02.2025 | 9,92 | 10,03 | 9,83 | 9,97 | 1,84% | - |
| 11.02.2025 | 9,79 | 9,79 | 9,79 | 9,79 | 0,62% | 45,00 |
| 10.02.2025 | 9,91 | 9,91 | 9,73 | 9,73 | -1,22% | 62,00 |
| 07.02.2025 | 9,96 | 10,04 | 9,85 | 9,85 | 1,55% | 1.090,00 |
| 06.02.2025 | 9,74 | 9,74 | 9,70 | 9,70 | 1,09% | 500,00 |
| 05.02.2025 | 9,84 | 9,91 | 9,57 | 9,60 | -2,98% | - |
| 04.02.2025 | 9,90 | 9,90 | 9,89 | 9,89 | -0,20% | 116,00 |
| 03.02.2025 | 9,90 | 9,91 | 9,90 | 9,91 | -2,08% | 27,00 |
| 31.01.2025 | 10,24 | 10,24 | 10,12 | 10,12 | -0,39% | 406,00 |
| 30.01.2025 | 9,99 | 10,16 | 9,99 | 10,16 | 3,20% | 428,00 |
| 29.01.2025 | 9,95 | 9,96 | 9,83 | 9,85 | -0,25% | - |
| 28.01.2025 | 9,76 | 9,87 | 9,76 | 9,87 | 1,44% | 63,00 |
| 27.01.2025 | 9,60 | 9,86 | 9,52 | 9,73 | 0,21% | - |
| 24.01.2025 | 9,57 | 9,71 | 9,57 | 9,71 | 2,75% | 250,00 |
| 23.01.2025 | 9,42 | 9,45 | 9,42 | 9,45 | -0,84% | 325,00 |
| 22.01.2025 | 9,53 | 9,53 | 9,53 | 9,53 | -0,68% | 50,00 |
| 21.01.2025 | 9,54 | 9,63 | 9,53 | 9,60 | -0,05% | - |
| 20.01.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,72% | 15,00 |
| 17.01.2025 | 9,67 | 9,67 | 9,67 | 9,67 | 0,42% | 260,00 |
| 16.01.2025 | 9,75 | 9,75 | 9,63 | 9,63 | -1,23% | 644,00 |
| 15.01.2025 | 9,82 | 9,82 | 9,75 | 9,75 | -0,81% | 26,00 |