30,460€
-3,85%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 31,26 | 31,41 | 29,94 | 30,44 | -2,90% | - |
| 31.07.2025 | 31,88 | 32,36 | 31,06 | 31,35 | -1,48% | - |
| 30.07.2025 | 32,18 | 32,78 | 31,57 | 31,82 | -0,96% | - |
| 29.07.2025 | 32,44 | 32,78 | 31,99 | 32,13 | -0,77% | - |
| 28.07.2025 | 32,68 | 33,05 | 32,26 | 32,38 | -0,46% | - |
| 25.07.2025 | 33,05 | 33,51 | 32,26 | 32,53 | -1,30% | - |
| 24.07.2025 | 34,38 | 34,47 | 32,77 | 32,96 | -4,35% | - |
| 23.07.2025 | 33,34 | 34,59 | 33,28 | 34,46 | 3,95% | - |
| 22.07.2025 | 32,36 | 33,85 | 32,23 | 33,15 | 2,54% | - |
| 21.07.2025 | 32,19 | 33,90 | 31,95 | 32,33 | 0,62% | - |
| 18.07.2025 | 32,73 | 34,16 | 32,08 | 32,13 | -1,74% | - |
| 17.07.2025 | 32,92 | 33,91 | 32,62 | 32,70 | -0,43% | - |
| 16.07.2025 | 32,72 | 34,16 | 32,19 | 32,84 | 0,12% | - |
| 15.07.2025 | 34,28 | 34,60 | 32,80 | 32,80 | -4,23% | - |
| 14.07.2025 | 34,09 | 34,52 | 33,55 | 34,25 | 0,18% | - |
| 11.07.2025 | 34,86 | 34,89 | 33,56 | 34,19 | -2,37% | - |
| 10.07.2025 | 34,47 | 35,54 | 34,42 | 35,02 | 1,18% | - |
| 09.07.2025 | 34,19 | 34,99 | 34,09 | 34,61 | 1,02% | - |
| 08.07.2025 | 33,85 | 35,15 | 33,68 | 34,26 | 0,91% | - |
| 07.07.2025 | 34,61 | 34,87 | 33,83 | 33,95 | -1,48% | - |
| 04.07.2025 | 34,65 | 34,66 | 34,44 | 34,46 | -1,09% | - |
| 03.07.2025 | 34,22 | 35,04 | 33,58 | 34,84 | 1,40% | - |
| 02.07.2025 | 33,63 | 34,51 | 33,26 | 34,36 | 2,57% | - |
| 01.07.2025 | 32,31 | 34,34 | 31,81 | 33,50 | 3,49% | - |
| 30.06.2025 | 33,37 | 33,61 | 32,32 | 32,37 | -2,32% | - |
| 27.06.2025 | 32,84 | 33,25 | 32,77 | 33,14 | 0,61% | - |
| 26.06.2025 | 33,03 | 33,15 | 32,63 | 32,94 | -0,42% | - |
| 25.06.2025 | 34,20 | 34,30 | 33,00 | 33,08 | -3,08% | - |
| 24.06.2025 | 34,13 | 34,66 | 32,72 | 34,13 | 0,47% | - |
| 23.06.2025 | 34,22 | 34,49 | 33,04 | 33,97 | -1,05% | - |
| 20.06.2025 | 34,20 | 34,85 | 34,14 | 34,33 | 1,03% | - |
| 19.06.2025 | 34,38 | 34,39 | 33,98 | 33,98 | -1,11% | - |
| 18.06.2025 | 34,73 | 35,45 | 34,36 | 34,36 | -1,07% | - |
| 17.06.2025 | 34,85 | 35,94 | 34,66 | 34,73 | -0,54% | - |
| 16.06.2025 | 34,41 | 35,27 | 34,40 | 34,92 | 1,31% | - |
| 13.06.2025 | 35,69 | 36,38 | 34,45 | 34,47 | -4,59% | - |
| 12.06.2025 | 36,70 | 36,81 | 35,88 | 36,13 | -2,30% | - |
| 11.06.2025 | 37,13 | 37,40 | 36,14 | 36,98 | -0,72% | - |
| 10.06.2025 | 37,17 | 37,74 | 36,34 | 37,25 | 0,08% | - |
| 09.06.2025 | 36,45 | 37,40 | 36,40 | 37,22 | 1,89% | - |
| 06.06.2025 | 35,43 | 36,57 | 35,43 | 36,53 | 3,43% | - |
| 05.06.2025 | 35,60 | 36,21 | 35,04 | 35,32 | 0,34% | - |
| 04.06.2025 | 35,44 | 35,77 | 35,17 | 35,20 | -0,73% | - |
| 03.06.2025 | 34,14 | 35,72 | 34,14 | 35,46 | 2,93% | - |
| 02.06.2025 | 35,21 | 36,01 | 34,38 | 34,45 | -2,99% | - |
| 30.05.2025 | 35,91 | 35,98 | 35,38 | 35,51 | -0,62% | - |
| 29.05.2025 | 36,40 | 36,40 | 35,26 | 35,73 | 0,03% | - |
| 28.05.2025 | 36,28 | 36,64 | 35,65 | 35,72 | -1,41% | - |
| 27.05.2025 | 34,82 | 36,59 | 34,78 | 36,23 | 3,96% | - |
| 26.05.2025 | 34,66 | 34,90 | 34,66 | 34,85 | 0,81% | - |
| 23.05.2025 | 34,81 | 35,00 | 34,15 | 34,57 | -1,28% | - |
| 22.05.2025 | 35,09 | 36,21 | 34,84 | 35,02 | -0,28% | - |
| 21.05.2025 | 36,24 | 36,26 | 35,05 | 35,12 | -3,96% | - |
| 20.05.2025 | 37,41 | 38,83 | 36,44 | 36,57 | -2,53% | - |
| 19.05.2025 | 38,20 | 38,20 | 37,25 | 37,52 | -3,05% | - |
| 16.05.2025 | 38,68 | 39,44 | 38,13 | 38,70 | 0,26% | - |
| 15.05.2025 | 39,10 | 39,79 | 38,13 | 38,60 | -1,98% | - |
| 14.05.2025 | 40,23 | 40,66 | 37,38 | 39,38 | -2,16% | - |
| 13.05.2025 | 39,37 | 42,50 | 38,87 | 40,25 | 2,68% | - |
| 12.05.2025 | 37,84 | 40,35 | 37,83 | 39,20 | 4,81% | - |
| 09.05.2025 | 37,69 | 37,96 | 35,10 | 37,40 | -0,77% | - |
| 08.05.2025 | 36,30 | 38,11 | 36,22 | 37,69 | 4,49% | - |
| 07.05.2025 | 35,93 | 36,70 | 35,81 | 36,07 | 0,90% | - |
| 06.05.2025 | 36,12 | 36,58 | 35,52 | 35,75 | -1,41% | - |
| 05.05.2025 | 36,59 | 39,69 | 35,74 | 36,26 | -1,76% | - |
| 02.05.2025 | 35,98 | 37,65 | 35,00 | 36,91 | 5,16% | - |
| 30.04.2025 | 36,00 | 36,10 | 33,32 | 35,10 | -2,53% | - |
| 29.04.2025 | 35,64 | 36,09 | 34,81 | 36,01 | 1,55% | - |
| 28.04.2025 | 35,40 | 36,75 | 33,58 | 35,46 | -0,56% | - |
| 25.04.2025 | 35,15 | 35,71 | 34,47 | 35,66 | 1,91% | - |
| 24.04.2025 | 34,69 | 35,17 | 34,39 | 34,99 | 0,40% | - |
| 23.04.2025 | 35,12 | 36,78 | 34,65 | 34,85 | 1,07% | - |
| 22.04.2025 | 32,67 | 34,69 | 32,67 | 34,48 | 4,36% | - |
| 17.04.2025 | 32,67 | 33,32 | 32,07 | 33,04 | 2,04% | - |
| 16.04.2025 | 32,67 | 36,46 | 32,11 | 32,38 | -2,73% | - |
| 15.04.2025 | 33,46 | 34,19 | 33,23 | 33,29 | -0,54% | - |
| 14.04.2025 | 32,80 | 34,85 | 32,71 | 33,47 | 2,26% | - |
| 11.04.2025 | 33,35 | 33,67 | 31,84 | 32,73 | -2,06% | - |
| 10.04.2025 | 35,57 | 38,01 | 32,67 | 33,42 | -6,41% | - |
| 09.04.2025 | 32,10 | 36,79 | 31,53 | 35,71 | 8,31% | - |
| 08.04.2025 | 36,19 | 36,80 | 31,96 | 32,97 | -7,80% | - |
| 07.04.2025 | 35,10 | 37,51 | 33,65 | 35,76 | -1,42% | - |
| 04.04.2025 | 37,10 | 37,48 | 34,83 | 36,28 | -3,14% | - |
| 03.04.2025 | 38,63 | 39,63 | 37,18 | 37,45 | -8,21% | 162,00 |
| 02.04.2025 | 40,38 | 41,00 | 39,93 | 40,80 | 0,87% | - |
| 01.04.2025 | 39,25 | 40,93 | 39,25 | 40,45 | 1,57% | - |
| 31.03.2025 | 41,03 | 41,15 | 39,60 | 39,83 | -3,63% | - |
| 28.03.2025 | 43,08 | 43,33 | 41,00 | 41,33 | -3,62% | - |
| 27.03.2025 | 42,53 | 43,28 | 42,08 | 42,88 | 0,35% | - |
| 26.03.2025 | 43,08 | 43,53 | 42,33 | 42,73 | -0,47% | - |
| 25.03.2025 | 43,33 | 43,60 | 42,83 | 42,93 | 3,87% | - |
| 24.03.2025 | 42,00 | 43,45 | 41,33 | 41,33 | -1,20% | - |
| 21.03.2025 | 42,08 | 42,20 | 41,33 | 41,83 | 0,30% | - |
| 20.03.2025 | 42,33 | 42,78 | 41,65 | 41,70 | 0,48% | - |
| 19.03.2025 | 41,60 | 42,63 | 41,23 | 41,50 | 0,36% | - |
| 18.03.2025 | 42,18 | 42,30 | 41,33 | 41,35 | 0,00% | 20,00 |
| 17.03.2025 | 41,45 | 42,45 | 41,33 | 41,35 | -0,72% | - |
| 14.03.2025 | 40,93 | 42,55 | 40,63 | 41,65 | 2,40% | - |
| 13.03.2025 | 40,60 | 41,78 | 40,05 | 40,68 | -2,11% | - |
| 12.03.2025 | 41,00 | 42,00 | 40,55 | 41,55 | -0,84% | - |