21,560€
-2,88%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,52 | 22,66 | 21,55 | 21,56 | -3,88% | - |
| 07.05.2026 | 22,03 | 22,80 | 21,48 | 22,43 | 1,63% | - |
| 06.05.2026 | 21,86 | 22,46 | 21,81 | 22,07 | 0,78% | - |
| 05.05.2026 | 21,43 | 22,05 | 21,33 | 21,90 | 2,34% | - |
| 04.05.2026 | 21,63 | 22,06 | 21,30 | 21,40 | 0,19% | - |
| 30.04.2026 | 21,48 | 21,73 | 21,31 | 21,36 | -0,93% | - |
| 29.04.2026 | 21,96 | 22,03 | 21,40 | 21,56 | -1,64% | - |
| 28.04.2026 | 21,57 | 22,19 | 21,56 | 21,92 | 1,48% | - |
| 27.04.2026 | 22,12 | 22,30 | 21,58 | 21,60 | -2,44% | - |
| 24.04.2026 | 21,99 | 22,21 | 21,39 | 22,14 | 0,64% | - |
| 23.04.2026 | 21,92 | 22,12 | 21,61 | 22,00 | -0,27% | - |
| 22.04.2026 | 21,95 | 22,17 | 21,79 | 22,06 | 1,01% | - |
| 21.04.2026 | 22,42 | 22,78 | 21,83 | 21,84 | -2,33% | - |
| 20.04.2026 | 22,16 | 22,37 | 21,62 | 22,36 | 1,08% | - |
| 17.04.2026 | 20,97 | 22,40 | 20,93 | 22,12 | 6,55% | - |
| 16.04.2026 | 20,91 | 21,00 | 20,23 | 20,76 | -0,86% | - |
| 15.04.2026 | 20,95 | 21,03 | 20,68 | 20,94 | 0,19% | - |
| 14.04.2026 | 20,82 | 21,01 | 20,50 | 20,90 | 0,19% | - |
| 13.04.2026 | 20,55 | 21,08 | 20,35 | 20,86 | 2,15% | - |
| 10.04.2026 | 20,75 | 20,79 | 20,10 | 20,42 | -1,92% | - |
| 09.04.2026 | 21,03 | 21,07 | 20,45 | 20,82 | -0,95% | - |
| 08.04.2026 | 20,61 | 21,20 | 20,36 | 21,02 | 3,60% | - |
| 07.04.2026 | 20,88 | 20,88 | 19,73 | 20,29 | 7,24% | - |
| 02.04.2026 | 19,48 | 19,70 | 18,91 | 18,92 | -3,62% | - |
| 01.04.2026 | 19,76 | 20,30 | 19,51 | 19,63 | -0,56% | - |
| 31.03.2026 | 20,50 | 20,66 | 19,48 | 19,74 | -3,00% | - |
| 30.03.2026 | 20,00 | 20,46 | 19,67 | 20,35 | 1,93% | - |
| 27.03.2026 | 20,77 | 21,01 | 19,52 | 19,97 | -3,69% | - |
| 26.03.2026 | 20,73 | 21,38 | 20,56 | 20,73 | -0,34% | - |
| 25.03.2026 | 21,35 | 21,76 | 20,20 | 20,80 | -2,30% | - |
| 24.03.2026 | 20,05 | 21,82 | 19,83 | 21,29 | 6,48% | - |
| 23.03.2026 | 18,61 | 20,47 | 18,55 | 20,00 | 6,67% | - |
| 20.03.2026 | 18,87 | 19,02 | 18,07 | 18,75 | -0,53% | - |
| 19.03.2026 | 18,18 | 19,41 | 18,09 | 18,85 | 3,69% | - |
| 18.03.2026 | 18,99 | 19,09 | 18,12 | 18,18 | -3,73% | - |
| 17.03.2026 | 18,55 | 19,28 | 18,53 | 18,88 | 1,75% | - |
| 16.03.2026 | 18,82 | 19,18 | 18,39 | 18,56 | -1,49% | - |
| 13.03.2026 | 18,68 | 19,00 | 18,41 | 18,84 | 0,88% | - |
| 12.03.2026 | 18,75 | 19,03 | 18,60 | 18,67 | -1,16% | - |
| 11.03.2026 | 18,73 | 19,48 | 18,46 | 18,89 | 0,96% | - |
| 10.03.2026 | 19,32 | 19,61 | 18,68 | 18,71 | -3,46% | - |
| 09.03.2026 | 19,68 | 19,89 | 18,81 | 19,38 | -2,61% | - |
| 06.03.2026 | 20,67 | 20,71 | 19,77 | 19,90 | -3,40% | - |
| 05.03.2026 | 20,79 | 20,88 | 20,30 | 20,60 | -0,63% | - |
| 04.03.2026 | 20,10 | 20,93 | 19,80 | 20,73 | 2,73% | - |
| 03.03.2026 | 18,93 | 20,73 | 18,85 | 20,18 | 5,68% | - |
| 02.03.2026 | 18,63 | 19,26 | 18,32 | 19,10 | 1,79% | - |
| 27.02.2026 | 19,64 | 19,70 | 18,67 | 18,76 | -4,43% | - |
| 26.02.2026 | 18,91 | 19,86 | 18,74 | 19,63 | 3,86% | - |
| 25.02.2026 | 18,59 | 18,93 | 18,37 | 18,90 | 1,34% | - |
| 24.02.2026 | 18,73 | 19,07 | 18,50 | 18,65 | -0,35% | - |
| 23.02.2026 | 19,54 | 19,98 | 18,53 | 18,72 | -4,88% | 4.928,00 |
| 20.02.2026 | 19,63 | 19,93 | 19,28 | 19,68 | 0,54% | - |
| 19.02.2026 | 19,52 | 19,66 | 19,19 | 19,57 | 0,10% | - |
| 18.02.2026 | 19,34 | 19,93 | 19,32 | 19,55 | 1,06% | - |
| 17.02.2026 | 19,16 | 19,53 | 19,06 | 19,35 | 0,73% | - |
| 16.02.2026 | 19,20 | 19,25 | 19,19 | 19,21 | 0,18% | - |
| 13.02.2026 | 19,15 | 19,69 | 19,00 | 19,17 | 0,68% | - |
| 12.02.2026 | 19,78 | 20,31 | 18,89 | 19,04 | -3,23% | - |
| 11.02.2026 | 19,98 | 20,54 | 19,49 | 19,68 | -1,63% | - |
| 10.02.2026 | 19,81 | 20,42 | 19,70 | 20,00 | 1,19% | - |
| 09.02.2026 | 20,53 | 20,63 | 19,72 | 19,77 | -3,68% | 9.030,00 |
| 06.02.2026 | 19,98 | 20,83 | 19,89 | 20,52 | 2,45% | - |
| 05.02.2026 | 20,81 | 20,88 | 19,96 | 20,03 | -3,28% | - |
| 04.02.2026 | 20,32 | 21,15 | 20,28 | 20,71 | 1,82% | - |
| 03.02.2026 | 20,46 | 20,65 | 19,87 | 20,34 | -0,68% | - |
| 02.02.2026 | 20,10 | 20,88 | 20,08 | 20,48 | 0,84% | - |
| 30.01.2026 | 20,52 | 20,75 | 19,86 | 20,31 | -1,22% | - |
| 29.01.2026 | 20,12 | 20,69 | 20,10 | 20,56 | 2,39% | - |
| 28.01.2026 | 20,64 | 21,31 | 20,08 | 20,08 | -2,14% | - |
| 27.01.2026 | 20,82 | 21,01 | 20,12 | 20,52 | -1,30% | - |
| 26.01.2026 | 21,05 | 21,14 | 20,41 | 20,79 | -1,84% | - |
| 23.01.2026 | 21,33 | 22,03 | 20,95 | 21,18 | 0,09% | - |
| 22.01.2026 | 21,55 | 22,16 | 21,11 | 21,16 | -1,58% | - |
| 21.01.2026 | 20,70 | 21,84 | 20,59 | 21,50 | 3,97% | - |
| 20.01.2026 | 21,48 | 21,48 | 20,58 | 20,68 | -4,52% | - |
| 19.01.2026 | 21,63 | 21,75 | 21,60 | 21,66 | -0,96% | - |
| 16.01.2026 | 23,07 | 23,28 | 21,86 | 21,87 | -5,24% | - |
| 15.01.2026 | 22,23 | 23,25 | 22,10 | 23,08 | 3,96% | - |
| 14.01.2026 | 22,21 | 23,00 | 21,87 | 22,20 | -0,45% | - |
| 13.01.2026 | 21,85 | 22,58 | 21,76 | 22,30 | 2,06% | - |
| 12.01.2026 | 21,95 | 22,05 | 21,31 | 21,85 | -0,95% | - |
| 09.01.2026 | 21,41 | 22,21 | 21,09 | 22,06 | 2,75% | - |
| 08.01.2026 | 20,55 | 21,88 | 20,48 | 21,47 | 4,17% | - |
| 07.01.2026 | 20,79 | 20,93 | 20,18 | 20,61 | -0,53% | - |
| 06.01.2026 | 20,24 | 20,93 | 20,05 | 20,72 | 2,37% | 3.750,00 |
| 05.01.2026 | 20,08 | 20,76 | 20,05 | 20,24 | 1,50% | - |
| 02.01.2026 | 20,30 | 20,65 | 19,94 | 19,94 | 1,58% | - |
| 30.12.2025 | 19,78 | 19,81 | 19,63 | 19,63 | -1,08% | - |
| 29.12.2025 | 19,81 | 20,15 | 19,43 | 19,85 | 1,48% | - |
| 23.12.2025 | 19,38 | 19,75 | 19,19 | 19,56 | -0,38% | - |
| 22.12.2025 | 19,73 | 20,18 | 19,37 | 19,63 | -1,48% | 600,00 |
| 19.12.2025 | 20,08 | 20,58 | 19,65 | 19,93 | -1,17% | - |
| 18.12.2025 | 20,82 | 21,18 | 20,15 | 20,16 | -4,05% | - |
| 17.12.2025 | 20,83 | 21,27 | 20,61 | 21,01 | 1,99% | - |
| 16.12.2025 | 21,53 | 21,57 | 20,01 | 20,60 | -5,03% | - |
| 15.12.2025 | 23,04 | 23,25 | 21,57 | 21,69 | -6,31% | - |
| 12.12.2025 | 23,46 | 23,83 | 22,38 | 23,15 | -1,78% | - |
| 11.12.2025 | 24,25 | 24,80 | 22,61 | 23,57 | -5,72% | - |
| 10.12.2025 | 23,54 | 25,20 | 23,45 | 25,00 | 6,56% | - |