62,770€
-1,51%
Echtzeit-Aktienkurs RECKITT BENCK.GRP LS -,10
Bid:
Ask:
Aktienkurse zur RECKITT BENCK.GRP LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2025 | 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 |
| 15.11.2024 | 56,59 | 57,23 | 56,45 | 56,98 | 0,44% | 457,00 |
| 14.11.2024 | 56,81 | 57,36 | 56,65 | 56,73 | -0,28% | 175,00 |
| 13.11.2024 | 56,69 | 57,51 | 56,62 | 56,89 | 0,00% | 310,00 |
| 12.11.2024 | 57,94 | 57,94 | 56,85 | 56,89 | -1,93% | 975,00 |
| 11.11.2024 | 57,97 | 58,33 | 57,75 | 58,01 | 0,45% | 9,00 |
| 08.11.2024 | 57,39 | 57,98 | 57,26 | 57,75 | 0,50% | 130,00 |
| 07.11.2024 | 58,47 | 59,15 | 57,32 | 57,46 | -1,96% | 1.262,00 |
| 06.11.2024 | 58,67 | 60,29 | 58,39 | 58,61 | -1,55% | 460,00 |
| 05.11.2024 | 59,00 | 59,53 | 58,72 | 59,53 | 0,76% | 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 |