12,820€
0,79%
Echtzeit-Aktienkurs RECTICEL
Bid:
Ask:
Aktienkurse zur RECTICEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,86 | 12,92 | 12,84 | 12,84 | 0,94% | 180,00 |
| 11.11.2026 | 12,88 | 12,90 | 12,68 | 12,72 | -0,78% | - |
| 10.11.2026 | 12,61 | 12,98 | 12,61 | 12,82 | 2,56% | 1,00 |
| 09.11.2026 | 12,36 | 12,50 | 12,32 | 12,50 | 1,79% | 44,00 |
| 06.11.2026 | 12,14 | 12,28 | 12,14 | 12,28 | -0,97% | 45,00 |
| 05.11.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,99% | 3,00 |
| 04.11.2026 | 12,26 | 12,26 | 12,04 | 12,04 | -3,22% | 8.927,00 |
| 03.11.2026 | 12,32 | 12,44 | 12,32 | 12,44 | 2,98% | 3.852,00 |
| 02.11.2026 | 12,04 | 12,08 | 12,04 | 12,08 | -0,17% | 86,00 |
| 30.10.2026 | 12,50 | 12,50 | 12,10 | 12,10 | -0,17% | 54,00 |
| 29.10.2026 | 11,68 | 12,12 | 11,68 | 12,12 | 7,26% | 1.292,00 |
| 28.10.2026 | 11,52 | 11,52 | 11,30 | 11,30 | -1,57% | 115,00 |
| 27.10.2026 | 11,31 | 11,52 | 11,26 | 11,48 | 0,35% | - |
| 26.10.2026 | 11,50 | 11,50 | 11,38 | 11,44 | 2,42% | 21,00 |
| 23.10.2026 | 10,98 | 11,19 | 10,91 | 11,17 | 1,73% | - |
| 22.10.2026 | 10,98 | 10,98 | 10,98 | 10,98 | -0,72% | 92,00 |
| 21.10.2026 | 11,14 | 11,18 | 11,02 | 11,06 | -0,72% | 656,00 |
| 20.10.2026 | 12,20 | 12,20 | 10,94 | 11,14 | -10,59% | 853,00 |
| 19.10.2026 | 12,50 | 12,50 | 12,46 | 12,46 | -0,64% | 7,00 |
| 16.10.2026 | 12,62 | 12,64 | 12,48 | 12,54 | -0,16% | - |
| 15.10.2026 | 12,60 | 12,60 | 12,54 | 12,56 | -1,80% | 1.573,00 |
| 14.10.2026 | 12,75 | 12,93 | 12,70 | 12,79 | 0,08% | - |
| 13.10.2026 | 12,78 | 12,78 | 12,78 | 12,78 | -0,16% | 1,00 |
| 12.10.2026 | 12,98 | 12,98 | 12,80 | 12,80 | -2,14% | 102,00 |
| 09.10.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 4,14% | 150,00 |
| 08.10.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -2,10% | 2,00 |
| 07.10.2026 | 12,61 | 12,83 | 12,61 | 12,83 | -0,54% | - |
| 06.10.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,90% | 2,00 |
| 05.10.2026 | 12,68 | 12,68 | 12,66 | 12,66 | 0,00% | 3,00 |
| 02.10.2026 | 12,80 | 12,80 | 12,66 | 12,66 | -0,94% | 11,00 |
| 01.10.2026 | 12,78 | 12,80 | 12,68 | 12,78 | -2,89% | 87,00 |
| 30.09.2026 | 13,24 | 13,24 | 13,16 | 13,16 | -1,20% | 840,00 |
| 29.09.2026 | 13,13 | 13,37 | 13,11 | 13,32 | 0,91% | - |
| 28.09.2026 | 13,24 | 13,24 | 13,12 | 13,20 | 0,30% | 471,00 |
| 25.09.2026 | 13,12 | 13,26 | 13,12 | 13,16 | 0,77% | 727,00 |
| 24.09.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 2,51% | 100,00 |
| 23.09.2026 | 12,67 | 12,81 | 12,65 | 12,74 | 0,00% | - |
| 22.09.2026 | 12,76 | 12,76 | 12,74 | 12,74 | 0,47% | 837,00 |
| 21.09.2026 | 12,68 | 12,68 | 12,58 | 12,68 | 0,96% | 5,00 |
| 18.09.2026 | 12,93 | 12,99 | 12,45 | 12,56 | -2,79% | - |
| 17.09.2026 | 12,67 | 12,97 | 12,64 | 12,92 | 1,89% | - |
| 16.09.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 0,96% | 240,00 |
| 15.09.2026 | 12,38 | 12,56 | 12,38 | 12,56 | -0,32% | 695,00 |
| 14.09.2026 | 12,82 | 12,82 | 12,60 | 12,60 | -1,56% | 52,00 |
| 11.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 2,00 |
| 10.09.2026 | 12,76 | 12,94 | 12,70 | 12,70 | 0,16% | 8,00 |
| 09.09.2026 | 12,70 | 12,70 | 12,68 | 12,68 | 1,44% | 5,00 |
| 08.09.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 50,00 |
| 07.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,93% | 3,00 |
| 04.09.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,31% | 240,00 |
| 03.09.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -0,46% | 16,00 |
| 02.09.2026 | 12,90 | 12,98 | 12,90 | 12,94 | -0,46% | 712,00 |
| 01.09.2026 | 13,26 | 13,26 | 12,98 | 13,00 | -0,91% | 213,00 |
| 31.08.2026 | 13,72 | 13,78 | 13,12 | 13,12 | -4,37% | 1.665,00 |
| 28.08.2026 | 13,12 | 13,82 | 13,12 | 13,72 | 7,19% | 1.810,00 |
| 27.08.2026 | 12,73 | 12,98 | 12,66 | 12,80 | 1,19% | - |
| 26.08.2026 | 12,78 | 12,86 | 12,64 | 12,65 | -1,79% | - |
| 25.08.2026 | 12,88 | 12,88 | 12,88 | 12,88 | 1,90% | 1,00 |
| 24.08.2026 | 12,58 | 12,64 | 12,58 | 12,64 | -0,47% | 40,00 |
| 21.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,47% | 3,00 |
| 20.08.2026 | 12,56 | 12,68 | 12,55 | 12,64 | 0,32% | - |
| 19.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,64% | 21,00 |
| 18.08.2026 | 12,61 | 12,63 | 12,47 | 12,52 | -1,03% | - |
| 17.08.2026 | 12,75 | 12,77 | 12,52 | 12,65 | -0,63% | - |
| 14.08.2026 | 12,72 | 12,76 | 12,63 | 12,73 | 0,08% | - |
| 13.08.2026 | 12,58 | 12,74 | 12,51 | 12,72 | 1,44% | - |
| 12.08.2026 | 12,50 | 12,54 | 12,50 | 12,54 | 0,16% | 2.125,00 |
| 11.08.2026 | 12,60 | 12,66 | 12,52 | 12,52 | -0,32% | 84,00 |
| 10.08.2026 | 12,80 | 12,80 | 12,56 | 12,56 | -3,24% | 8,00 |
| 07.08.2026 | 12,88 | 13,00 | 12,88 | 12,98 | 3,18% | 7.913,00 |
| 06.08.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 0,48% | 2,00 |
| 05.08.2026 | 12,50 | 12,52 | 12,50 | 12,52 | 1,79% | 2,00 |
| 04.08.2026 | 12,44 | 12,44 | 12,30 | 12,30 | -1,91% | 37,00 |
| 03.08.2026 | 12,54 | 12,54 | 12,54 | 12,54 | 0,97% | 1,00 |
| 31.07.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 2,14% | 11,00 |
| 30.07.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -0,33% | 200,00 |
| 29.07.2026 | 12,11 | 12,24 | 12,03 | 12,20 | 0,66% | - |
| 28.07.2026 | 12,12 | 12,16 | 12,12 | 12,12 | 0,83% | 22,00 |
| 27.07.2026 | 12,10 | 12,10 | 12,02 | 12,02 | 0,67% | 42,00 |
| 24.07.2026 | 11,92 | 11,96 | 11,92 | 11,94 | 0,34% | 527,00 |
| 23.07.2026 | 12,16 | 12,16 | 11,90 | 11,90 | -2,30% | 541,00 |
| 22.07.2026 | 12,16 | 12,22 | 12,14 | 12,18 | 0,33% | 1.401,00 |
| 21.07.2026 | 11,60 | 12,14 | 11,60 | 12,14 | 5,20% | 815,00 |
| 20.07.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -1,20% | 260,00 |
| 17.07.2026 | 11,52 | 11,68 | 11,52 | 11,68 | 0,34% | 262,00 |
| 16.07.2026 | 11,76 | 11,79 | 11,52 | 11,64 | -0,51% | - |
| 15.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,34% | 1,00 |
| 14.07.2026 | 11,64 | 11,66 | 11,64 | 11,66 | 0,34% | 607,00 |
| 13.07.2026 | 11,50 | 11,62 | 11,50 | 11,62 | 1,93% | 20,00 |
| 10.07.2026 | 11,32 | 11,40 | 11,32 | 11,40 | 3,07% | 310,00 |
| 09.07.2026 | 11,14 | 11,14 | 11,06 | 11,06 | -0,36% | 82,00 |
| 08.07.2026 | 11,33 | 11,35 | 11,03 | 11,10 | -0,98% | - |
| 07.07.2026 | 10,93 | 11,33 | 10,93 | 11,21 | 2,09% | - |
| 06.07.2026 | 10,98 | 10,98 | 10,98 | 10,98 | 1,10% | 2,00 |
| 03.07.2026 | 10,86 | 10,86 | 10,86 | 10,86 | -0,18% | 40,00 |
| 02.07.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -0,18% | 75,00 |
| 01.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,55% | 5,00 |
| 30.06.2026 | 10,99 | 11,18 | 10,93 | 10,96 | 1,67% | - |
| 29.06.2026 | 10,78 | 10,78 | 10,78 | 10,78 | 0,37% | 140,00 |
| 26.06.2026 | 10,82 | 10,82 | 10,70 | 10,74 | -1,47% | 1.350,00 |