59,460€
0,64%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 59,00 | 59,49 | 58,72 | 59,46 | 0,64% | 200,00 |
| 04.11.2024 | 59,95 | 60,39 | 58,45 | 59,08 | -1,45% | 558,00 |
| 01.11.2024 | 55,25 | 62,19 | 55,17 | 59,95 | 8,39% | 2.216,00 |
| 31.10.2024 | 57,35 | 57,35 | 55,02 | 55,31 | -3,56% | 2.668,00 |
| 30.10.2024 | 57,95 | 58,23 | 56,95 | 57,35 | -1,39% | 640,00 |
| 29.10.2024 | 58,86 | 59,07 | 57,94 | 58,16 | -1,19% | 49,00 |
| 28.10.2024 | 58,46 | 58,86 | 58,08 | 58,86 | 1,17% | 870,00 |
| 25.10.2024 | 57,93 | 58,70 | 57,85 | 58,18 | -0,05% | 35,00 |
| 24.10.2024 | 59,04 | 60,25 | 58,02 | 58,21 | -1,41% | 88,00 |
| 23.10.2024 | 56,94 | 59,73 | 56,87 | 59,04 | 3,94% | 772,00 |
| 22.10.2024 | 58,22 | 58,30 | 56,61 | 56,80 | -2,44% | 30,00 |
| 21.10.2024 | 57,39 | 58,30 | 57,10 | 58,22 | 1,32% | 1.702,00 |
| 18.10.2024 | 57,44 | 57,70 | 57,17 | 57,46 | -0,09% | 36,00 |
| 17.10.2024 | 56,18 | 57,64 | 56,18 | 57,51 | 2,00% | 425,00 |
| 16.10.2024 | 56,14 | 56,67 | 55,83 | 56,38 | 0,43% | 230,00 |
| 15.10.2024 | 56,14 | 56,74 | 56,05 | 56,14 | 0,11% | 421,00 |
| 14.10.2024 | 55,23 | 56,23 | 55,14 | 56,08 | 1,41% | 574,00 |
| 11.10.2024 | 55,63 | 55,70 | 55,08 | 55,30 | -0,59% | 885,00 |
| 10.10.2024 | 55,91 | 56,49 | 55,55 | 55,63 | -0,50% | 219,00 |
| 09.10.2024 | 55,05 | 56,08 | 54,81 | 55,91 | 1,67% | 228,00 |
| 08.10.2024 | 54,36 | 55,15 | 53,77 | 54,99 | 1,03% | 496,00 |
| 07.10.2024 | 54,61 | 54,91 | 54,29 | 54,43 | -0,20% | 200,00 |
| 04.10.2024 | 54,77 | 54,86 | 54,22 | 54,54 | -0,29% | 32,00 |
| 03.10.2024 | 54,86 | 55,39 | 54,39 | 54,70 | -1,12% | 100,00 |
| 02.10.2024 | 54,60 | 55,32 | 54,48 | 55,32 | 1,32% | 198,00 |
| 01.10.2024 | 55,53 | 55,62 | 54,57 | 54,60 | -1,67% | 25,00 |
| 30.09.2024 | 55,94 | 56,70 | 55,31 | 55,53 | -0,50% | 853,00 |
| 27.09.2024 | 55,44 | 56,57 | 55,31 | 55,81 | 0,67% | 890,00 |
| 26.09.2024 | 54,86 | 55,84 | 54,86 | 55,44 | 0,95% | 599,00 |
| 25.09.2024 | 53,80 | 55,09 | 53,68 | 54,92 | 1,46% | 174,00 |
| 24.09.2024 | 54,68 | 55,00 | 54,13 | 54,13 | -0,90% | 82,00 |
| 23.09.2024 | 53,97 | 54,77 | 53,97 | 54,62 | 1,20% | 20,00 |
| 20.09.2024 | 55,08 | 55,15 | 53,78 | 53,97 | -2,12% | 845,00 |
| 19.09.2024 | 55,48 | 55,99 | 54,61 | 55,14 | -0,61% | 856,00 |
| 18.09.2024 | 54,85 | 55,98 | 54,78 | 55,48 | 1,15% | 551,00 |
| 17.09.2024 | 54,58 | 55,09 | 54,30 | 54,85 | 0,38% | 100,00 |
| 16.09.2024 | 54,94 | 54,94 | 54,40 | 54,64 | -0,42% | - |
| 13.09.2024 | 54,25 | 54,92 | 54,08 | 54,87 | 1,14% | 6,00 |
| 12.09.2024 | 54,68 | 54,93 | 54,05 | 54,25 | -0,91% | 1.184,00 |
| 11.09.2024 | 53,62 | 54,81 | 53,56 | 54,75 | 1,84% | 2.092,00 |
| 10.09.2024 | 53,34 | 53,85 | 53,13 | 53,76 | 0,30% | 631,00 |
| 09.09.2024 | 53,24 | 53,92 | 53,20 | 53,60 | 0,79% | 300,00 |
| 06.09.2024 | 53,28 | 54,06 | 53,06 | 53,18 | -0,30% | 510,00 |
| 05.09.2024 | 53,35 | 53,72 | 53,16 | 53,34 | 0,09% | 160,00 |
| 04.09.2024 | 51,99 | 53,49 | 51,93 | 53,29 | 1,64% | 475,00 |
| 03.09.2024 | 51,95 | 53,01 | 51,68 | 52,43 | 1,04% | 727,00 |
| 02.09.2024 | 52,24 | 52,24 | 51,63 | 51,89 | -0,67% | 253,00 |
| 30.08.2024 | 51,42 | 52,42 | 51,39 | 52,24 | 1,59% | 376,00 |
| 29.08.2024 | 52,25 | 52,49 | 51,25 | 51,42 | -1,48% | 1.416,00 |
| 28.08.2024 | 51,83 | 52,52 | 51,83 | 52,19 | 0,69% | 359,00 |
| 27.08.2024 | 51,58 | 52,17 | 51,46 | 51,83 | 0,60% | 740,00 |
| 26.08.2024 | 51,09 | 51,90 | 50,91 | 51,52 | 0,96% | 693,00 |
| 23.08.2024 | 50,89 | 51,23 | 50,71 | 51,03 | 0,63% | 618,00 |
| 22.08.2024 | 50,58 | 51,07 | 50,45 | 50,71 | 0,26% | 965,00 |
| 21.08.2024 | 49,60 | 50,88 | 49,45 | 50,58 | 2,23% | 10,00 |
| 20.08.2024 | 50,49 | 50,71 | 49,41 | 49,48 | -2,01% | 480,00 |
| 19.08.2024 | 50,53 | 50,58 | 49,91 | 50,49 | -0,20% | 252,00 |
| 16.08.2024 | 50,36 | 50,59 | 50,06 | 50,59 | 0,46% | 574,00 |
| 15.08.2024 | 49,19 | 50,42 | 49,14 | 50,36 | 2,62% | 659,00 |
| 14.08.2024 | 49,57 | 49,88 | 48,83 | 49,08 | -0,99% | 406,00 |
| 13.08.2024 | 49,28 | 49,60 | 48,96 | 49,57 | 0,58% | 185,00 |
| 12.08.2024 | 49,03 | 49,51 | 48,81 | 49,28 | 0,64% | 80,00 |
| 09.08.2024 | 49,38 | 49,62 | 48,89 | 48,97 | -1,31% | 850,00 |
| 08.08.2024 | 48,83 | 49,62 | 48,44 | 49,62 | 2,11% | 207,00 |
| 07.08.2024 | 49,07 | 49,57 | 48,43 | 48,59 | 0,10% | 524,00 |
| 06.08.2024 | 49,00 | 49,23 | 47,84 | 48,54 | -0,46% | 185,00 |
| 05.08.2024 | 47,93 | 49,33 | 47,52 | 48,77 | -0,82% | 1.143,00 |
| 02.08.2024 | 48,52 | 49,75 | 48,52 | 49,17 | 0,49% | 888,00 |
| 01.08.2024 | 49,52 | 49,53 | 48,40 | 48,93 | -2,41% | 524,00 |
| 31.07.2024 | 49,58 | 50,42 | 49,58 | 50,14 | 1,37% | 500,00 |
| 30.07.2024 | 49,74 | 50,18 | 49,35 | 49,46 | -0,55% | 486,00 |
| 29.07.2024 | 53,65 | 53,73 | 48,01 | 49,74 | -7,09% | 2.724,00 |
| 26.07.2024 | 52,28 | 53,65 | 52,22 | 53,53 | 2,51% | 744,00 |
| 25.07.2024 | 53,40 | 53,72 | 51,79 | 52,22 | -2,45% | 199,00 |
| 24.07.2024 | 52,77 | 54,86 | 50,62 | 53,53 | 0,87% | 2.100,00 |
| 23.07.2024 | 53,24 | 53,26 | 52,30 | 53,07 | -0,32% | 275,00 |
| 22.07.2024 | 52,67 | 53,37 | 52,61 | 53,24 | 1,45% | 142,00 |
| 19.07.2024 | 52,06 | 52,76 | 51,94 | 52,48 | 0,56% | 759,00 |
| 18.07.2024 | 52,32 | 53,06 | 52,03 | 52,19 | -0,13% | 1.342,00 |
| 17.07.2024 | 51,64 | 52,27 | 50,99 | 52,26 | 0,97% | 373,00 |
| 16.07.2024 | 51,58 | 51,76 | 50,98 | 51,76 | 0,35% | 887,00 |
| 15.07.2024 | 52,49 | 52,95 | 51,12 | 51,58 | -1,73% | 2.828,00 |
| 12.07.2024 | 51,80 | 52,57 | 51,80 | 52,49 | 1,45% | 177,00 |
| 11.07.2024 | 51,59 | 51,91 | 51,42 | 51,74 | 0,29% | 360,00 |
| 10.07.2024 | 50,11 | 51,64 | 50,02 | 51,59 | 2,95% | 80,00 |
| 09.07.2024 | 51,01 | 51,25 | 50,05 | 50,11 | -1,76% | 261,00 |
| 08.07.2024 | 50,78 | 51,55 | 50,61 | 51,01 | 0,10% | 655,00 |
| 05.07.2024 | 50,81 | 50,99 | 50,44 | 50,96 | 0,18% | - |
| 04.07.2024 | 50,20 | 50,87 | 50,14 | 50,87 | 1,21% | 2,00 |
| 03.07.2024 | 50,40 | 50,69 | 49,95 | 50,26 | -0,28% | 288,00 |
| 02.07.2024 | 51,17 | 51,18 | 49,94 | 50,40 | -1,50% | 325,00 |
| 01.07.2024 | 51,64 | 51,88 | 50,40 | 51,17 | -0,20% | 518,00 |
| 28.06.2024 | 51,49 | 51,67 | 50,70 | 51,27 | -0,43% | 725,00 |
| 27.06.2024 | 52,52 | 52,66 | 51,30 | 51,49 | -1,74% | - |
| 26.06.2024 | 52,13 | 52,52 | 51,53 | 52,40 | 0,52% | - |
| 25.06.2024 | 52,52 | 52,99 | 51,90 | 52,13 | -0,63% | 707,00 |
| 24.06.2024 | 52,43 | 52,94 | 52,11 | 52,46 | -0,17% | 75,00 |
| 21.06.2024 | 52,32 | 52,84 | 52,04 | 52,55 | 0,44% | 23,00 |
| 20.06.2024 | 51,83 | 52,75 | 51,83 | 52,32 | 0,95% | 1.190,00 |
| 19.06.2024 | 51,84 | 52,47 | 51,74 | 51,83 | -0,25% | 28,00 |