65,580€
1,97%
Echtzeit-Aktienkurs RECKITT BENCK.GRP LS -,10
Bid:
Ask:
Aktienkurse zur RECKITT BENCK.GRP LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 63,78 | 65,78 | 63,78 | 65,57 | 1,96% | 118,00 |
| 03.09.2025 | 63,78 | 64,54 | 63,14 | 64,31 | 0,74% | - |
| 02.09.2025 | 63,78 | 63,90 | 63,16 | 63,84 | 0,09% | 75,00 |
| 01.09.2025 | 63,91 | 64,09 | 63,74 | 63,78 | -0,20% | - |
| 29.08.2025 | 63,74 | 64,08 | 63,62 | 63,91 | 0,05% | - |
| 28.08.2025 | 64,59 | 64,82 | 63,82 | 63,88 | -1,07% | - |
| 27.08.2025 | 64,13 | 64,83 | 64,05 | 64,57 | 0,69% | - |
| 26.08.2025 | 64,69 | 64,69 | 63,97 | 64,13 | -0,94% | 266,00 |
| 25.08.2025 | 64,54 | 65,11 | 63,75 | 64,74 | 0,05% | 266,00 |
| 22.08.2025 | 64,95 | 65,31 | 64,58 | 64,71 | -0,46% | 32,00 |
| 21.08.2025 | 64,54 | 65,21 | 64,36 | 65,01 | 0,71% | 61,00 |
| 20.08.2025 | 63,48 | 64,73 | 63,20 | 64,55 | 1,70% | - |
| 19.08.2025 | 63,13 | 63,54 | 62,98 | 63,47 | 0,52% | - |
| 18.08.2025 | 63,59 | 63,72 | 63,05 | 63,14 | -0,47% | - |
| 15.08.2025 | 63,76 | 64,15 | 63,33 | 63,44 | -0,36% | 22,00 |
| 14.08.2025 | 63,45 | 63,93 | 63,29 | 63,67 | 0,11% | - |
| 13.08.2025 | 63,15 | 63,62 | 63,07 | 63,60 | 0,70% | 1,00 |
| 12.08.2025 | 63,19 | 63,57 | 62,80 | 63,16 | -0,17% | 150,00 |
| 11.08.2025 | 62,75 | 63,38 | 62,70 | 63,27 | 0,83% | 2,00 |
| 08.08.2025 | 63,17 | 63,48 | 62,49 | 62,75 | -0,43% | 25,00 |
| 07.08.2025 | 62,27 | 63,30 | 62,09 | 63,02 | 0,45% | 1.171,00 |
| 06.08.2025 | 63,35 | 63,83 | 62,69 | 62,74 | -0,96% | 1.760,00 |
| 05.08.2025 | 63,76 | 64,42 | 63,29 | 63,35 | -0,63% | 2.300,00 |
| 04.08.2025 | 63,75 | 64,31 | 62,91 | 63,75 | -0,25% | 26,00 |
| 01.08.2025 | 64,99 | 65,68 | 63,62 | 63,91 | -1,77% | 1.458,00 |
| 31.07.2025 | 65,46 | 66,07 | 64,69 | 65,06 | -0,43% | 1.034,00 |
| 30.07.2025 | 65,48 | 65,82 | 64,89 | 65,34 | 0,03% | 1.058,00 |
| 29.07.2025 | 64,56 | 65,97 | 64,55 | 65,32 | 1,32% | 670,00 |
| 28.07.2025 | 63,49 | 65,04 | 63,31 | 64,47 | 1,42% | 103,00 |
| 25.07.2025 | 63,55 | 63,97 | 63,04 | 63,57 | 0,03% | 835,00 |
| 24.07.2025 | 58,95 | 64,93 | 58,87 | 63,55 | 7,77% | 874,00 |
| 23.07.2025 | 57,97 | 59,03 | 57,97 | 58,97 | 1,76% | 147,00 |
| 22.07.2025 | 57,76 | 58,39 | 57,74 | 57,95 | 0,07% | 855,00 |
| 21.07.2025 | 57,94 | 58,39 | 57,75 | 57,91 | -0,02% | 218,00 |
| 18.07.2025 | 57,92 | 59,02 | 57,56 | 57,92 | 0,00% | 2.464,00 |
| 17.07.2025 | 58,26 | 58,47 | 57,32 | 57,92 | -0,55% | - |
| 16.07.2025 | 57,81 | 58,30 | 57,23 | 58,24 | 0,76% | - |
| 15.07.2025 | 57,85 | 58,23 | 0,00 | 57,80 | -0,09% | 108,00 |
| 14.07.2025 | 57,86 | 58,35 | 57,44 | 57,85 | 0,09% | 586,00 |
| 11.07.2025 | 59,34 | 59,47 | 57,74 | 57,80 | -2,82% | 120,00 |
| 10.07.2025 | 58,73 | 59,52 | 58,55 | 59,48 | 1,05% | 659,00 |
| 09.07.2025 | 58,80 | 58,87 | 58,22 | 58,86 | 0,14% | 350,00 |
| 08.07.2025 | 58,23 | 58,82 | 57,96 | 58,78 | 0,94% | 35,00 |
| 07.07.2025 | 58,26 | 58,92 | 58,14 | 58,23 | -0,05% | 175,00 |
| 04.07.2025 | 59,01 | 59,03 | 58,18 | 58,26 | -1,15% | 100,00 |
| 03.07.2025 | 57,63 | 59,10 | 57,57 | 58,94 | 2,43% | 102,00 |
| 02.07.2025 | 58,60 | 58,67 | 57,28 | 57,54 | -1,34% | 45,00 |
| 01.07.2025 | 58,06 | 58,44 | 57,53 | 58,32 | 0,45% | - |
| 30.06.2025 | 58,20 | 58,57 | 57,75 | 58,06 | 0,07% | - |
| 27.06.2025 | 59,15 | 59,47 | 57,70 | 58,02 | -1,91% | - |
| 26.06.2025 | 59,23 | 59,42 | 58,23 | 59,15 | 0,10% | - |
| 25.06.2025 | 59,76 | 59,80 | 59,03 | 59,09 | -1,09% | - |
| 24.06.2025 | 60,11 | 60,47 | 59,41 | 59,74 | 0,03% | 350,00 |
| 23.06.2025 | 59,43 | 59,72 | 58,66 | 59,72 | 0,13% | 125,00 |
| 20.06.2025 | 60,89 | 60,89 | 59,54 | 59,64 | -1,34% | - |
| 19.06.2025 | 60,21 | 60,61 | 59,66 | 60,45 | 0,40% | - |
| 18.06.2025 | 59,22 | 60,47 | 59,22 | 60,21 | 1,67% | - |
| 17.06.2025 | 59,41 | 60,08 | 59,18 | 59,22 | -0,84% | - |
| 16.06.2025 | 59,80 | 60,06 | 59,55 | 59,72 | 0,02% | 30,00 |
| 13.06.2025 | 60,85 | 60,85 | 59,67 | 59,71 | -2,07% | - |
| 12.06.2025 | 60,83 | 61,15 | 60,49 | 60,97 | 0,23% | 490,00 |
| 11.06.2025 | 60,73 | 61,07 | 60,45 | 60,83 | 0,16% | 155,00 |
| 10.06.2025 | 60,78 | 61,12 | 60,46 | 60,73 | -0,08% | 154,00 |
| 09.06.2025 | 61,04 | 61,12 | 60,64 | 60,78 | -0,43% | 13,00 |
| 06.06.2025 | 60,89 | 61,07 | 60,62 | 61,04 | 0,61% | 9,00 |
| 05.06.2025 | 59,84 | 60,88 | 59,77 | 60,67 | 1,39% | 121,00 |
| 04.06.2025 | 59,74 | 60,37 | 59,25 | 59,84 | 0,17% | 103,00 |
| 03.06.2025 | 59,16 | 59,95 | 58,93 | 59,74 | 0,50% | 776,00 |
| 02.06.2025 | 59,70 | 60,44 | 59,30 | 59,44 | -0,44% | 65,00 |
| 30.05.2025 | 58,56 | 60,22 | 58,51 | 59,70 | 1,83% | 100,00 |
| 29.05.2025 | 58,63 | 59,33 | 58,32 | 58,63 | 0,00% | 102,00 |
| 28.05.2025 | 58,82 | 58,97 | 58,46 | 58,63 | -0,32% | - |
| 27.05.2025 | 58,30 | 59,01 | 58,30 | 58,82 | 0,67% | 126,00 |
| 26.05.2025 | 58,48 | 59,66 | 58,34 | 58,43 | -0,09% | 106,00 |
| 23.05.2025 | 58,36 | 58,73 | 58,05 | 58,48 | 0,21% | - |
| 22.05.2025 | 58,35 | 58,68 | 57,93 | 58,36 | 0,03% | 5,00 |
| 21.05.2025 | 58,30 | 58,43 | 57,34 | 58,34 | 0,07% | 7,00 |
| 20.05.2025 | 58,17 | 58,62 | 57,67 | 58,30 | 0,22% | 3,00 |
| 19.05.2025 | 57,99 | 58,21 | 57,20 | 58,17 | 0,31% | 190,00 |
| 16.05.2025 | 57,17 | 58,01 | 57,09 | 57,99 | 1,43% | 350,00 |
| 15.05.2025 | 56,64 | 57,59 | 56,37 | 57,17 | 0,94% | - |
| 14.05.2025 | 57,18 | 57,22 | 56,40 | 56,64 | -0,94% | 1.450,00 |
| 13.05.2025 | 58,10 | 58,20 | 56,68 | 57,18 | -1,46% | 2,00 |
| 12.05.2025 | 58,50 | 58,50 | 56,72 | 58,03 | 0,75% | 495,00 |
| 09.05.2025 | 57,94 | 58,17 | 57,16 | 57,60 | -0,59% | - |
| 08.05.2025 | 58,64 | 58,88 | 57,79 | 57,94 | -0,99% | - |
| 07.05.2025 | 58,72 | 59,05 | 58,11 | 58,52 | -0,34% | 1,00 |
| 06.05.2025 | 58,90 | 59,01 | 58,12 | 58,72 | -0,42% | - |
| 05.05.2025 | 58,59 | 59,20 | 57,85 | 58,97 | 0,65% | 88,00 |
| 02.05.2025 | 57,48 | 58,66 | 56,18 | 58,59 | 3,04% | 30,00 |
| 30.04.2025 | 55,74 | 56,89 | 55,58 | 56,86 | 2,14% | 53,00 |
| 29.04.2025 | 55,10 | 56,27 | 54,96 | 55,67 | 1,03% | 508,00 |
| 28.04.2025 | 54,38 | 55,20 | 53,96 | 55,10 | 1,18% | 249,00 |
| 25.04.2025 | 55,47 | 55,49 | 54,25 | 54,46 | -1,71% | 574,00 |
| 24.04.2025 | 55,40 | 55,53 | 54,83 | 55,41 | 0,02% | 224,00 |
| 23.04.2025 | 58,80 | 58,80 | 53,53 | 55,40 | -4,09% | 730,00 |
| 22.04.2025 | 57,12 | 57,87 | 56,85 | 57,76 | 0,16% | 145,00 |
| 17.04.2025 | 57,02 | 57,70 | 56,42 | 57,67 | 1,14% | 37,00 |
| 16.04.2025 | 57,66 | 57,78 | 56,77 | 57,02 | -1,13% | 17,00 |
| 15.04.2025 | 57,22 | 57,76 | 56,54 | 57,67 | 0,91% | 9,00 |