48,550€
1,25%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 48,33 | 49,25 | 48,10 | 48,90 | 1,29% | - |
| 03.12.2024 | 48,43 | 48,53 | 47,50 | 48,28 | -0,52% | - |
| 02.12.2024 | 49,25 | 50,13 | 48,43 | 48,53 | -2,02% | - |
| 29.11.2024 | 49,35 | 49,95 | 49,20 | 49,53 | -0,50% | - |
| 28.11.2024 | 49,00 | 49,78 | 49,00 | 49,78 | 0,91% | - |
| 27.11.2024 | 50,23 | 50,85 | 49,33 | 49,33 | -1,79% | - |
| 26.11.2024 | 50,80 | 50,85 | 49,78 | 50,23 | -1,03% | - |
| 25.11.2024 | 49,65 | 51,20 | 49,28 | 50,75 | 2,22% | - |
| 22.11.2024 | 48,20 | 49,83 | 48,10 | 49,65 | 3,17% | - |
| 21.11.2024 | 46,35 | 48,53 | 46,20 | 48,13 | 3,83% | - |
| 20.11.2024 | 45,95 | 46,55 | 45,58 | 46,35 | 0,43% | - |
| 19.11.2024 | 46,38 | 46,53 | 45,33 | 46,15 | -0,32% | - |
| 18.11.2024 | 46,93 | 47,18 | 46,13 | 46,30 | -1,44% | - |
| 15.11.2024 | 46,95 | 47,73 | 46,65 | 46,98 | -1,31% | - |
| 14.11.2024 | 47,53 | 47,98 | 46,75 | 47,60 | 0,16% | - |
| 13.11.2024 | 47,95 | 49,58 | 47,43 | 47,53 | -1,20% | - |
| 12.11.2024 | 47,63 | 48,10 | 47,03 | 48,10 | 1,21% | - |
| 11.11.2024 | 46,50 | 48,10 | 46,18 | 47,53 | 3,15% | - |
| 08.11.2024 | 45,83 | 46,08 | 45,18 | 46,08 | 0,71% | - |
| 07.11.2024 | 46,93 | 46,98 | 45,50 | 45,75 | -2,40% | - |
| 06.11.2024 | 44,90 | 47,03 | 43,78 | 46,88 | 9,78% | - |
| 05.11.2024 | 39,50 | 42,73 | 38,95 | 42,70 | 7,29% | - |
| 04.11.2024 | 39,60 | 39,93 | 38,65 | 39,80 | -2,27% | - |
| 01.11.2024 | 39,95 | 40,78 | 39,20 | 40,73 | 0,43% | - |
| 31.10.2024 | 40,88 | 41,70 | 39,65 | 40,55 | -0,86% | - |
| 30.10.2024 | 41,20 | 42,38 | 40,50 | 40,90 | -2,97% | - |
| 29.10.2024 | 41,28 | 42,15 | 40,60 | 42,15 | 2,12% | - |
| 28.10.2024 | 40,08 | 41,38 | 39,88 | 41,28 | 3,25% | - |
| 25.10.2024 | 39,98 | 40,73 | 39,78 | 39,98 | 0,19% | - |
| 24.10.2024 | 39,60 | 40,43 | 39,58 | 39,90 | -0,37% | - |
| 23.10.2024 | 39,93 | 40,25 | 39,75 | 40,05 | -0,06% | - |
| 22.10.2024 | 39,55 | 40,20 | 39,10 | 40,08 | 0,12% | - |
| 21.10.2024 | 40,58 | 40,63 | 39,85 | 40,03 | -1,17% | - |
| 18.10.2024 | 41,03 | 41,08 | 40,50 | 40,50 | -1,22% | - |
| 17.10.2024 | 39,95 | 41,00 | 39,95 | 41,00 | 1,74% | - |
| 16.10.2024 | 40,00 | 40,80 | 39,98 | 40,30 | 0,75% | - |
| 15.10.2024 | 38,63 | 40,28 | 38,35 | 40,00 | 3,90% | - |
| 14.10.2024 | 38,28 | 39,10 | 37,98 | 38,50 | 0,65% | - |
| 11.10.2024 | 38,18 | 38,68 | 37,85 | 38,25 | 0,26% | - |
| 10.10.2024 | 38,08 | 38,23 | 37,30 | 38,15 | 0,26% | - |
| 09.10.2024 | 37,80 | 38,55 | 37,65 | 38,05 | 0,79% | - |
| 08.10.2024 | 37,68 | 38,15 | 32,98 | 37,75 | 0,13% | - |
| 07.10.2024 | 38,18 | 38,25 | 37,18 | 37,70 | -1,18% | - |
| 04.10.2024 | 37,78 | 38,53 | 37,73 | 38,15 | 1,06% | - |
| 03.10.2024 | 38,50 | 38,78 | 37,65 | 37,75 | -1,95% | - |
| 02.10.2024 | 38,55 | 39,05 | 37,95 | 38,50 | -0,26% | - |
| 01.10.2024 | 39,98 | 40,20 | 38,33 | 38,60 | -3,44% | - |
| 30.09.2024 | 39,98 | 40,55 | 39,73 | 39,98 | -0,06% | - |
| 27.09.2024 | 40,40 | 41,60 | 39,90 | 40,00 | -0,87% | - |
| 26.09.2024 | 39,58 | 40,65 | 39,43 | 40,35 | 2,15% | - |
| 25.09.2024 | 39,83 | 40,03 | 38,90 | 39,50 | -1,25% | - |
| 24.09.2024 | 40,35 | 41,03 | 39,83 | 40,00 | -1,60% | - |
| 23.09.2024 | 40,95 | 41,40 | 40,53 | 40,65 | -0,55% | - |
| 20.09.2024 | 41,75 | 41,85 | 40,53 | 40,88 | -2,15% | - |
| 19.09.2024 | 40,90 | 41,78 | 40,85 | 41,78 | 3,02% | - |
| 18.09.2024 | 41,13 | 42,50 | 40,25 | 40,55 | -1,22% | - |
| 17.09.2024 | 39,93 | 41,93 | 39,93 | 41,05 | 2,75% | - |
| 16.09.2024 | 41,20 | 42,25 | 39,43 | 39,95 | -3,27% | - |
| 13.09.2024 | 40,23 | 41,63 | 40,20 | 41,30 | 2,35% | - |
| 12.09.2024 | 38,45 | 40,38 | 38,35 | 40,35 | 4,94% | - |
| 11.09.2024 | 37,28 | 38,63 | 36,25 | 38,45 | 2,40% | - |
| 10.09.2024 | 37,03 | 37,78 | 36,73 | 37,55 | 1,08% | - |
| 09.09.2024 | 37,20 | 38,00 | 36,93 | 37,15 | 0,41% | - |
| 06.09.2024 | 37,40 | 38,10 | 36,68 | 37,00 | -1,73% | - |
| 05.09.2024 | 39,23 | 39,33 | 37,45 | 37,65 | -3,21% | - |
| 04.09.2024 | 39,25 | 40,30 | 38,90 | 38,90 | -2,14% | - |
| 03.09.2024 | 40,85 | 41,95 | 39,50 | 39,75 | -3,23% | - |
| 02.09.2024 | 41,23 | 41,23 | 40,88 | 41,08 | -0,30% | - |
| 30.08.2024 | 41,50 | 42,23 | 40,45 | 41,20 | -0,60% | - |
| 29.08.2024 | 41,60 | 42,43 | 41,30 | 41,45 | -0,48% | - |
| 28.08.2024 | 41,55 | 42,23 | 41,15 | 41,65 | -0,18% | - |
| 27.08.2024 | 42,08 | 42,30 | 41,18 | 41,73 | -1,07% | - |
| 26.08.2024 | 41,43 | 42,38 | 41,38 | 42,18 | 2,00% | - |
| 23.08.2024 | 39,20 | 41,35 | 39,20 | 41,35 | 4,62% | - |
| 22.08.2024 | 40,20 | 40,33 | 39,50 | 39,53 | -1,62% | - |
| 21.08.2024 | 38,85 | 40,55 | 38,85 | 40,18 | 2,62% | - |
| 20.08.2024 | 40,10 | 40,78 | 39,05 | 39,15 | -2,91% | - |
| 19.08.2024 | 40,53 | 41,18 | 40,15 | 40,33 | -0,74% | - |
| 16.08.2024 | 41,68 | 41,73 | 40,50 | 40,63 | -2,05% | - |
| 15.08.2024 | 40,45 | 42,03 | 40,45 | 41,48 | 2,03% | - |
| 14.08.2024 | 42,30 | 42,43 | 40,35 | 40,65 | -3,84% | - |
| 13.08.2024 | 40,65 | 42,28 | 40,28 | 42,28 | 3,05% | - |
| 12.08.2024 | 42,58 | 42,70 | 40,90 | 41,03 | -3,75% | - |
| 09.08.2024 | 40,05 | 48,23 | 40,03 | 42,63 | 6,30% | - |
| 08.08.2024 | 39,40 | 40,35 | 39,28 | 40,10 | 1,65% | - |
| 07.08.2024 | 39,98 | 40,28 | 39,08 | 39,45 | -0,94% | - |
| 06.08.2024 | 40,30 | 41,05 | 39,25 | 39,83 | -0,06% | - |
| 05.08.2024 | 39,40 | 40,23 | 38,48 | 39,85 | -3,04% | - |
| 02.08.2024 | 43,35 | 43,40 | 40,28 | 41,10 | -6,00% | - |
| 01.08.2024 | 45,80 | 46,28 | 43,10 | 43,73 | -4,48% | - |
| 31.07.2024 | 45,88 | 47,23 | 45,38 | 45,78 | -0,16% | - |
| 30.07.2024 | 44,85 | 45,90 | 44,50 | 45,85 | 2,40% | - |
| 29.07.2024 | 44,55 | 44,98 | 43,73 | 44,78 | 0,84% | - |
| 26.07.2024 | 44,78 | 45,55 | 44,18 | 44,40 | -0,45% | - |
| 25.07.2024 | 43,35 | 44,90 | 43,20 | 44,60 | 2,82% | - |
| 24.07.2024 | 44,58 | 44,85 | 43,20 | 43,38 | -3,02% | - |
| 23.07.2024 | 43,65 | 45,03 | 43,43 | 44,73 | 2,35% | - |
| 22.07.2024 | 42,60 | 43,70 | 42,15 | 43,70 | 2,40% | - |
| 19.07.2024 | 43,20 | 43,30 | 42,33 | 42,68 | -0,99% | - |
| 18.07.2024 | 43,45 | 43,98 | 42,83 | 43,10 | -0,75% | - |