56,020€
-1,44%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 56,91 | 57,42 | 54,41 | 56,04 | -1,41% | 380,00 |
| 10.04.2025 | 59,64 | 59,64 | 54,54 | 56,84 | -4,47% | 399,00 |
| 09.04.2025 | 56,08 | 60,26 | 54,93 | 59,50 | 4,59% | 486,00 |
| 08.04.2025 | 56,72 | 58,91 | 55,66 | 56,89 | 0,30% | 1.067,00 |
| 07.04.2025 | 56,52 | 58,25 | 55,33 | 56,72 | -3,24% | 1.227,00 |
| 04.04.2025 | 61,90 | 63,15 | 58,56 | 58,62 | -5,30% | 1.445,00 |
| 03.04.2025 | 60,70 | 62,90 | 60,62 | 61,90 | -0,83% | 140,00 |
| 02.04.2025 | 62,31 | 62,67 | 61,92 | 62,42 | 0,18% | 600,00 |
| 01.04.2025 | 62,88 | 62,99 | 62,05 | 62,31 | -0,91% | 127,00 |
| 31.03.2025 | 61,86 | 63,00 | 61,20 | 62,88 | 1,53% | 482,00 |
| 28.03.2025 | 62,28 | 62,73 | 61,84 | 61,93 | -0,56% | 355,00 |
| 27.03.2025 | 61,61 | 62,50 | 61,32 | 62,28 | 1,09% | 796,00 |
| 26.03.2025 | 61,97 | 62,19 | 61,47 | 61,61 | -0,58% | 86,00 |
| 25.03.2025 | 61,28 | 62,30 | 60,93 | 61,97 | 1,13% | 115,00 |
| 24.03.2025 | 62,00 | 62,63 | 60,95 | 61,28 | -1,16% | 49,00 |
| 21.03.2025 | 61,72 | 62,61 | 61,42 | 62,00 | 0,45% | 70,00 |
| 20.03.2025 | 61,38 | 62,32 | 61,09 | 61,72 | 0,55% | 60,00 |
| 19.03.2025 | 60,92 | 61,56 | 60,11 | 61,38 | 0,76% | 175,00 |
| 18.03.2025 | 61,53 | 61,79 | 60,63 | 60,92 | -0,99% | 249,00 |
| 17.03.2025 | 60,35 | 61,66 | 60,28 | 61,53 | 1,58% | 170,00 |
| 14.03.2025 | 62,03 | 62,56 | 58,60 | 60,57 | -1,56% | 629,00 |
| 13.03.2025 | 61,67 | 62,17 | 61,26 | 61,53 | -0,23% | 300,00 |
| 12.03.2025 | 62,06 | 62,50 | 61,26 | 61,67 | -0,72% | - |
| 11.03.2025 | 63,73 | 63,95 | 61,29 | 62,12 | -2,16% | 540,00 |
| 10.03.2025 | 64,43 | 64,43 | 63,00 | 63,49 | -1,46% | 800,00 |
| 07.03.2025 | 62,99 | 64,59 | 62,85 | 64,43 | 2,03% | 20,00 |
| 06.03.2025 | 61,80 | 64,29 | 60,83 | 63,15 | 2,18% | 205,00 |
| 05.03.2025 | 64,11 | 64,18 | 61,51 | 61,80 | -3,13% | 431,00 |
| 04.03.2025 | 63,19 | 64,70 | 63,00 | 63,80 | 0,84% | 200,00 |
| 03.03.2025 | 64,55 | 64,71 | 62,89 | 63,27 | -1,28% | 225,00 |
| 28.02.2025 | 62,44 | 64,23 | 61,98 | 64,09 | 2,64% | 3.188,00 |
| 27.02.2025 | 63,41 | 63,98 | 61,96 | 62,44 | -1,53% | 2.490,00 |
| 26.02.2025 | 64,05 | 64,38 | 63,21 | 63,41 | -1,00% | 255,00 |
| 25.02.2025 | 63,67 | 64,29 | 63,39 | 64,05 | 0,72% | 36,00 |
| 24.02.2025 | 63,35 | 64,56 | 63,35 | 63,59 | 0,38% | 20,00 |
| 21.02.2025 | 63,68 | 64,08 | 63,11 | 63,35 | -0,52% | - |
| 20.02.2025 | 64,30 | 64,46 | 63,54 | 63,68 | -0,87% | 19,00 |
| 19.02.2025 | 64,07 | 64,86 | 63,78 | 64,24 | 0,27% | 1.037,00 |
| 18.02.2025 | 63,81 | 64,61 | 63,44 | 64,07 | 0,41% | 2.465,00 |
| 17.02.2025 | 62,43 | 64,05 | 62,17 | 63,81 | 2,21% | 911,00 |
| 14.02.2025 | 62,33 | 62,73 | 62,09 | 62,43 | 0,16% | 49,00 |
| 13.02.2025 | 62,70 | 62,77 | 61,29 | 62,33 | -0,11% | 1.575,00 |
| 12.02.2025 | 62,41 | 62,68 | 61,40 | 62,40 | -0,02% | 1.000,00 |
| 11.02.2025 | 63,07 | 63,67 | 62,41 | 62,41 | -1,05% | 526,00 |
| 10.02.2025 | 63,08 | 63,48 | 62,96 | 63,07 | -0,02% | 528,00 |
| 07.02.2025 | 63,12 | 63,53 | 62,78 | 63,08 | -0,10% | 75,00 |
| 06.02.2025 | 63,43 | 63,66 | 62,86 | 63,14 | -0,33% | 37,00 |
| 05.02.2025 | 62,63 | 63,54 | 62,56 | 63,35 | 0,80% | 453,00 |
| 04.02.2025 | 63,73 | 63,90 | 62,55 | 62,85 | -1,38% | 190,00 |
| 03.02.2025 | 62,53 | 63,94 | 61,20 | 63,73 | 1,01% | 1.640,00 |
| 31.01.2025 | 63,41 | 63,97 | 62,93 | 63,09 | -0,38% | 600,00 |
| 30.01.2025 | 63,18 | 63,95 | 62,59 | 63,33 | 0,09% | 298,00 |
| 29.01.2025 | 62,57 | 63,33 | 61,76 | 63,27 | 1,35% | 220,00 |
| 28.01.2025 | 60,98 | 62,61 | 60,98 | 62,43 | 2,14% | - |
| 27.01.2025 | 60,39 | 61,55 | 59,81 | 61,12 | 1,21% | 2.735,00 |
| 24.01.2025 | 60,26 | 60,47 | 60,15 | 60,39 | 0,35% | 640,00 |
| 23.01.2025 | 59,45 | 60,29 | 59,45 | 60,18 | 1,23% | 103,00 |
| 22.01.2025 | 60,13 | 60,34 | 59,16 | 59,45 | -1,13% | 627,00 |
| 21.01.2025 | 59,73 | 60,15 | 59,37 | 60,13 | 0,67% | 20,00 |
| 20.01.2025 | 59,27 | 59,86 | 59,15 | 59,73 | 0,74% | 50,00 |
| 17.01.2025 | 58,24 | 59,87 | 58,24 | 59,29 | 1,80% | 2,00 |
| 16.01.2025 | 57,29 | 58,34 | 57,29 | 58,24 | 1,41% | 35,00 |
| 15.01.2025 | 57,83 | 58,18 | 57,25 | 57,43 | -0,69% | 497,00 |
| 14.01.2025 | 58,85 | 59,12 | 57,17 | 57,83 | -1,73% | 206,00 |
| 13.01.2025 | 58,79 | 58,87 | 58,03 | 58,85 | -0,37% | 134,00 |
| 10.01.2025 | 58,77 | 60,42 | 58,69 | 59,07 | 0,51% | 500,00 |
| 09.01.2025 | 58,66 | 58,93 | 58,37 | 58,77 | 0,19% | 15,00 |
| 08.01.2025 | 58,52 | 59,20 | 58,11 | 58,66 | 0,24% | 21,00 |
| 07.01.2025 | 57,76 | 58,75 | 57,36 | 58,52 | 1,32% | 241,00 |
| 06.01.2025 | 58,56 | 58,98 | 57,44 | 57,76 | -1,50% | 406,00 |
| 03.01.2025 | 58,38 | 58,88 | 58,38 | 58,64 | 0,45% | - |
| 02.01.2025 | 57,97 | 59,10 | 57,91 | 58,38 | 0,74% | 125,00 |
| 30.12.2024 | 58,31 | 58,39 | 57,88 | 57,95 | -0,45% | 985,00 |
| 27.12.2024 | 58,35 | 58,47 | 57,45 | 58,21 | -0,24% | 157,00 |
| 23.12.2024 | 58,00 | 58,41 | 57,60 | 58,35 | 0,99% | 20,00 |
| 20.12.2024 | 57,99 | 58,41 | 57,39 | 57,78 | -0,36% | 103,00 |
| 19.12.2024 | 57,64 | 58,80 | 57,37 | 57,99 | 0,61% | 842,00 |
| 18.12.2024 | 58,65 | 58,75 | 57,36 | 57,64 | -1,72% | 102,00 |
| 17.12.2024 | 59,01 | 59,01 | 57,99 | 58,65 | -0,61% | 272,00 |
| 16.12.2024 | 58,67 | 59,17 | 58,03 | 59,01 | 0,58% | 535,00 |
| 13.12.2024 | 58,51 | 59,08 | 58,14 | 58,67 | 0,27% | 61,00 |
| 12.12.2024 | 58,91 | 58,95 | 58,12 | 58,51 | -0,68% | 1.829,00 |
| 11.12.2024 | 57,05 | 59,06 | 56,90 | 58,91 | 3,26% | 595,00 |
| 10.12.2024 | 56,83 | 57,30 | 56,60 | 57,05 | 0,26% | 133,00 |
| 09.12.2024 | 56,60 | 57,49 | 56,60 | 56,90 | 0,53% | 101,00 |
| 06.12.2024 | 58,10 | 58,23 | 56,56 | 56,60 | -2,58% | 214,00 |
| 05.12.2024 | 58,11 | 58,41 | 57,57 | 58,10 | -0,12% | 222,00 |
| 04.12.2024 | 58,34 | 58,41 | 57,63 | 58,17 | -0,41% | 102,00 |
| 03.12.2024 | 58,85 | 58,93 | 58,23 | 58,41 | -0,75% | 112,00 |
| 02.12.2024 | 58,63 | 58,93 | 58,24 | 58,85 | 0,38% | 370,00 |
| 29.11.2024 | 58,46 | 58,73 | 58,03 | 58,63 | 0,29% | 65,00 |
| 28.11.2024 | 58,83 | 59,52 | 58,41 | 58,46 | -0,63% | 223,00 |
| 27.11.2024 | 58,62 | 59,38 | 58,27 | 58,83 | 0,36% | 52,00 |
| 26.11.2024 | 58,69 | 58,87 | 57,82 | 58,62 | -0,12% | 50,00 |
| 25.11.2024 | 58,54 | 58,84 | 57,87 | 58,69 | 0,14% | 130,00 |
| 22.11.2024 | 56,95 | 58,71 | 56,91 | 58,61 | 2,91% | 131,00 |
| 21.11.2024 | 57,19 | 57,26 | 56,75 | 56,95 | -0,42% | 60,00 |
| 20.11.2024 | 57,48 | 57,68 | 56,71 | 57,19 | -0,16% | - |
| 19.11.2024 | 57,37 | 57,82 | 56,82 | 57,28 | 0,32% | 85,00 |
| 18.11.2024 | 57,06 | 57,55 | 56,79 | 57,10 | 0,21% | 172,00 |