47,100€
-0,11%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 47,48 | 48,08 | 47,35 | 48,03 | 1,11% | - |
| 27.02.2025 | 48,48 | 48,93 | 47,40 | 47,50 | -1,55% | - |
| 26.02.2025 | 48,85 | 49,50 | 48,25 | 48,25 | -0,97% | - |
| 25.02.2025 | 49,20 | 49,83 | 48,70 | 48,73 | -1,27% | - |
| 24.02.2025 | 49,73 | 50,35 | 49,05 | 49,35 | -0,95% | - |
| 21.02.2025 | 51,05 | 52,00 | 49,58 | 49,83 | -2,21% | - |
| 20.02.2025 | 52,35 | 52,35 | 50,20 | 50,95 | -2,86% | - |
| 19.02.2025 | 51,40 | 52,55 | 51,25 | 52,45 | 1,35% | - |
| 18.02.2025 | 49,98 | 53,40 | 49,20 | 51,75 | 3,81% | - |
| 17.02.2025 | 49,73 | 49,90 | 49,65 | 49,85 | 0,20% | - |
| 14.02.2025 | 48,90 | 49,98 | 48,23 | 49,75 | 2,05% | - |
| 13.02.2025 | 48,40 | 48,90 | 48,03 | 48,75 | 0,52% | - |
| 12.02.2025 | 49,50 | 50,05 | 47,18 | 48,50 | -2,37% | - |
| 11.02.2025 | 51,65 | 52,40 | 49,33 | 49,68 | -4,01% | - |
| 10.02.2025 | 50,40 | 51,80 | 49,63 | 51,75 | 2,68% | - |
| 07.02.2025 | 50,90 | 52,35 | 50,13 | 50,40 | -1,66% | - |
| 06.02.2025 | 51,60 | 52,55 | 51,20 | 51,25 | -0,87% | - |
| 05.02.2025 | 52,10 | 53,05 | 51,30 | 51,70 | -1,15% | - |
| 04.02.2025 | 52,20 | 54,05 | 52,08 | 52,30 | -0,66% | - |
| 03.02.2025 | 53,20 | 53,60 | 52,50 | 52,65 | -1,59% | - |
| 31.01.2025 | 53,95 | 54,25 | 53,10 | 53,50 | -0,74% | - |
| 30.01.2025 | 54,45 | 55,50 | 53,80 | 53,90 | -1,01% | - |
| 29.01.2025 | 53,85 | 54,50 | 48,83 | 54,45 | 0,93% | - |
| 28.01.2025 | 54,55 | 55,10 | 53,75 | 53,95 | -1,10% | - |
| 27.01.2025 | 54,20 | 55,10 | 53,50 | 54,55 | 0,09% | - |
| 24.01.2025 | 52,00 | 55,00 | 51,65 | 54,50 | 4,31% | - |
| 23.01.2025 | 51,60 | 52,80 | 50,93 | 52,25 | 0,48% | - |
| 22.01.2025 | 51,70 | 52,10 | 50,30 | 52,00 | 0,58% | - |
| 21.01.2025 | 50,75 | 51,70 | 50,65 | 51,70 | 1,67% | - |
| 20.01.2025 | 50,75 | 51,00 | 50,45 | 50,85 | -0,20% | - |
| 17.01.2025 | 50,80 | 51,50 | 50,65 | 50,95 | 0,39% | - |
| 16.01.2025 | 51,75 | 51,95 | 50,45 | 50,75 | -1,93% | - |
| 15.01.2025 | 51,85 | 53,00 | 51,55 | 51,75 | -0,10% | - |
| 14.01.2025 | 51,55 | 52,45 | 51,35 | 51,80 | 0,19% | - |
| 13.01.2025 | 52,90 | 53,15 | 51,25 | 51,70 | -2,36% | - |
| 10.01.2025 | 54,60 | 55,00 | 52,10 | 52,95 | -3,29% | - |
| 09.01.2025 | 54,85 | 54,95 | 54,75 | 54,75 | -0,18% | - |
| 08.01.2025 | 55,45 | 55,75 | 54,00 | 54,85 | -1,08% | - |
| 07.01.2025 | 55,35 | 56,05 | 54,40 | 55,45 | -0,27% | - |
| 06.01.2025 | 54,85 | 55,80 | 54,40 | 55,60 | 1,28% | - |
| 03.01.2025 | 55,75 | 55,85 | 53,20 | 54,90 | -1,52% | - |
| 02.01.2025 | 55,55 | 57,70 | 55,05 | 55,75 | 1,83% | - |
| 30.12.2024 | 54,80 | 55,30 | 54,70 | 54,75 | -1,08% | - |
| 27.12.2024 | 56,05 | 56,30 | 55,00 | 55,35 | 0,82% | - |
| 23.12.2024 | 54,55 | 55,35 | 54,25 | 54,90 | 0,64% | - |
| 20.12.2024 | 54,80 | 55,95 | 53,85 | 54,55 | -0,73% | - |
| 19.12.2024 | 54,85 | 55,70 | 53,80 | 54,95 | 0,00% | - |
| 18.12.2024 | 55,35 | 55,80 | 53,70 | 54,95 | -0,72% | - |
| 17.12.2024 | 53,65 | 58,55 | 53,15 | 55,35 | 11,71% | - |
| 16.12.2024 | 49,10 | 50,03 | 48,78 | 49,55 | -0,15% | - |
| 13.12.2024 | 49,60 | 50,05 | 48,63 | 49,63 | -0,75% | - |
| 12.12.2024 | 50,15 | 50,70 | 48,63 | 50,00 | -0,79% | - |
| 11.12.2024 | 49,50 | 51,10 | 49,50 | 50,40 | 1,77% | - |
| 10.12.2024 | 49,95 | 50,30 | 48,90 | 49,53 | -1,05% | - |
| 09.12.2024 | 48,60 | 50,25 | 48,48 | 50,05 | 3,20% | - |
| 06.12.2024 | 48,50 | 48,80 | 48,08 | 48,50 | 0,94% | - |
| 05.12.2024 | 48,90 | 48,90 | 47,93 | 48,05 | -1,74% | - |
| 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% | - |