11,480€
2,14%
Echtzeit-Aktienkurs RECTICEL
Bid:
Ask:
Aktienkurse zur RECTICEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,54 | 11,54 | 11,44 | 11,44 | 1,78% | 114,00 |
| 03.12.2024 | 10,98 | 11,24 | 10,98 | 11,24 | 2,74% | 13,00 |
| 02.12.2024 | 10,88 | 10,98 | 10,88 | 10,94 | -0,73% | 464,00 |
| 29.11.2024 | 10,94 | 11,06 | 10,94 | 11,02 | 1,10% | 43,00 |
| 28.11.2024 | 10,90 | 10,92 | 10,90 | 10,90 | 1,49% | 48,00 |
| 27.11.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,83% | 125,00 |
| 26.11.2024 | 10,91 | 10,96 | 10,82 | 10,83 | -1,55% | - |
| 25.11.2024 | 10,98 | 11,00 | 10,98 | 11,00 | 0,82% | 940,00 |
| 22.11.2024 | 10,96 | 11,06 | 10,89 | 10,91 | 0,28% | - |
| 21.11.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,73% | 60,00 |
| 20.11.2024 | 11,14 | 11,14 | 10,96 | 10,96 | -1,08% | 246,00 |
| 19.11.2024 | 11,10 | 11,10 | 11,08 | 11,08 | 0,18% | 200,00 |
| 18.11.2024 | 11,16 | 11,16 | 11,06 | 11,06 | -3,99% | 280,00 |
| 15.11.2024 | 11,39 | 11,58 | 11,37 | 11,52 | 0,88% | - |
| 14.11.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -1,55% | 100,00 |
| 13.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,13% | 100,00 |
| 12.11.2024 | 11,69 | 11,83 | 11,42 | 11,47 | -3,29% | - |
| 11.11.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 0,34% | 7,00 |
| 08.11.2024 | 11,59 | 11,82 | 11,53 | 11,82 | 2,60% | - |
| 07.11.2024 | 11,58 | 11,58 | 11,42 | 11,52 | 1,23% | 3.420,00 |
| 06.11.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,35% | 30,00 |
| 05.11.2024 | 11,62 | 11,62 | 11,42 | 11,42 | -4,52% | 1.279,00 |
| 04.11.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 0,67% | 3,00 |
| 01.11.2024 | 12,05 | 12,07 | 11,86 | 11,88 | -0,17% | - |
| 31.10.2024 | 11,72 | 11,90 | 11,72 | 11,90 | 1,80% | 454,00 |
| 30.10.2024 | 11,83 | 11,83 | 11,64 | 11,69 | -1,35% | - |
| 29.10.2024 | 11,85 | 11,89 | 11,70 | 11,85 | 0,08% | - |
| 28.10.2024 | 11,83 | 11,88 | 11,72 | 11,84 | 0,59% | - |
| 25.10.2024 | 11,78 | 11,87 | 11,68 | 11,77 | -0,25% | - |
| 24.10.2024 | 11,73 | 11,88 | 11,73 | 11,80 | -0,34% | - |
| 23.10.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -1,00% | 50,00 |
| 22.10.2024 | 12,04 | 12,04 | 11,96 | 11,96 | -0,99% | 905,00 |
| 21.10.2024 | 12,22 | 12,34 | 12,08 | 12,08 | -0,82% | 40,00 |
| 18.10.2024 | 12,32 | 12,32 | 12,18 | 12,18 | -1,85% | 200,00 |
| 17.10.2024 | 12,47 | 12,51 | 12,32 | 12,41 | -0,56% | - |
| 16.10.2024 | 12,39 | 12,48 | 12,32 | 12,48 | 0,65% | - |
| 15.10.2024 | 12,62 | 12,62 | 12,40 | 12,40 | -1,67% | 644,00 |
| 14.10.2024 | 12,79 | 12,85 | 12,55 | 12,61 | -1,56% | - |
| 11.10.2024 | 12,87 | 12,87 | 12,72 | 12,81 | -1,31% | - |
| 10.10.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -1,67% | 60,00 |
| 09.10.2024 | 13,09 | 13,20 | 12,95 | 13,20 | 0,69% | - |
| 08.10.2024 | 12,91 | 13,11 | 12,88 | 13,11 | 1,79% | - |
| 07.10.2024 | 12,92 | 12,92 | 12,88 | 12,88 | -0,16% | 5,00 |
| 04.10.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 2,87% | 116,00 |
| 03.10.2024 | 12,78 | 12,78 | 12,54 | 12,54 | -2,34% | 104,00 |
| 02.10.2024 | 12,82 | 12,84 | 12,82 | 12,84 | -2,58% | 44,00 |
| 01.10.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,15% | 76,00 |
| 30.09.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -0,45% | 110,00 |
| 27.09.2024 | 13,29 | 13,35 | 13,20 | 13,22 | -0,68% | - |
| 26.09.2024 | 13,26 | 13,48 | 13,23 | 13,31 | 1,29% | - |
| 25.09.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 0,23% | 5,00 |
| 24.09.2024 | 13,25 | 13,35 | 13,10 | 13,11 | -0,53% | - |
| 23.09.2024 | 13,50 | 13,50 | 13,18 | 13,18 | 0,61% | 278,00 |
| 20.09.2024 | 13,27 | 13,27 | 13,08 | 13,10 | -1,21% | - |
| 19.09.2024 | 13,36 | 13,36 | 13,26 | 13,26 | -0,90% | 1.002,00 |
| 18.09.2024 | 13,08 | 13,38 | 13,08 | 13,38 | 3,24% | 264,00 |
| 17.09.2024 | 13,00 | 13,00 | 12,96 | 12,96 | 2,61% | 16,00 |
| 16.09.2024 | 12,59 | 12,63 | 12,43 | 12,63 | 0,08% | - |
| 13.09.2024 | 12,34 | 12,62 | 12,10 | 12,62 | 1,61% | 669,00 |
| 12.09.2024 | 12,46 | 12,46 | 12,42 | 12,42 | -0,64% | 9,00 |
| 11.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,32% | 40,00 |
| 10.09.2024 | 12,52 | 12,54 | 12,52 | 12,54 | 2,96% | 245,00 |
| 09.09.2024 | 12,14 | 12,18 | 12,14 | 12,18 | 1,00% | 11,00 |
| 06.09.2024 | 12,15 | 12,38 | 11,99 | 12,06 | -0,82% | - |
| 05.09.2024 | 11,99 | 12,32 | 11,95 | 12,16 | 1,33% | - |
| 04.09.2024 | 12,00 | 12,04 | 12,00 | 12,00 | -4,31% | 40,00 |
| 03.09.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 1,62% | 4,00 |
| 02.09.2024 | 12,54 | 12,58 | 12,34 | 12,34 | -2,22% | 318,00 |
| 30.08.2024 | 12,24 | 12,62 | 12,18 | 12,62 | 8,23% | 1.197,00 |
| 29.08.2024 | 11,65 | 11,74 | 11,58 | 11,66 | -0,09% | - |
| 28.08.2024 | 11,70 | 11,73 | 11,62 | 11,67 | -0,26% | - |
| 27.08.2024 | 11,67 | 11,80 | 11,63 | 11,70 | -2,66% | - |
| 26.08.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,17% | 100,00 |
| 23.08.2024 | 11,99 | 12,03 | 11,86 | 12,00 | -0,33% | - |
| 22.08.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,00% | 13,00 |
| 21.08.2024 | 11,83 | 12,09 | 11,83 | 12,04 | 1,78% | - |
| 20.08.2024 | 12,07 | 12,09 | 11,80 | 11,83 | -1,83% | - |
| 19.08.2024 | 11,84 | 12,13 | 11,83 | 12,05 | 1,77% | - |
| 16.08.2024 | 11,98 | 12,00 | 11,74 | 11,84 | -1,17% | - |
| 15.08.2024 | 11,94 | 12,02 | 11,85 | 11,98 | 0,50% | - |
| 14.08.2024 | 11,78 | 11,94 | 11,72 | 11,92 | 1,27% | - |
| 13.08.2024 | 11,88 | 11,96 | 11,70 | 11,77 | -0,25% | - |
| 12.08.2024 | 11,72 | 11,80 | 11,72 | 11,80 | -0,76% | 2.570,00 |
| 09.08.2024 | 11,83 | 12,11 | 11,79 | 11,89 | 2,15% | - |
| 08.08.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -1,36% | 1,00 |
| 07.08.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 1,55% | 255,00 |
| 06.08.2024 | 11,61 | 11,80 | 11,47 | 11,62 | 0,87% | - |
| 05.08.2024 | 11,61 | 11,65 | 11,05 | 11,52 | -3,03% | - |
| 02.08.2024 | 12,13 | 12,19 | 11,83 | 11,88 | -4,65% | - |
| 01.08.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 0,97% | 77,00 |
| 31.07.2024 | 12,42 | 12,42 | 12,34 | 12,34 | -1,75% | 291,00 |
| 30.07.2024 | 12,74 | 12,75 | 12,52 | 12,56 | -1,41% | - |
| 29.07.2024 | 12,66 | 12,77 | 12,37 | 12,74 | 0,95% | - |
| 26.07.2024 | 12,61 | 12,78 | 12,55 | 12,62 | 0,16% | - |
| 25.07.2024 | 12,89 | 12,89 | 12,41 | 12,60 | -2,63% | - |
| 24.07.2024 | 13,28 | 13,41 | 12,87 | 12,94 | -2,78% | - |
| 23.07.2024 | 13,27 | 13,36 | 13,09 | 13,31 | 0,83% | - |
| 22.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,09% | 50,00 |
| 19.07.2024 | 13,05 | 13,05 | 12,81 | 12,93 | -0,54% | - |
| 18.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 150,00 |