13,330€
1,37%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,11 | 13,39 | 13,11 | 13,33 | 1,37% | 48,00 |
| 28.09.2026 | 13,23 | 13,33 | 13,04 | 13,15 | -1,05% | - |
| 25.09.2026 | 13,09 | 13,33 | 13,03 | 13,29 | 1,68% | - |
| 24.09.2026 | 12,71 | 13,21 | 12,69 | 13,07 | 2,51% | - |
| 23.09.2026 | 12,69 | 12,83 | 12,66 | 12,75 | 0,31% | - |
| 22.09.2026 | 12,69 | 12,81 | 12,63 | 12,71 | 0,16% | 87,00 |
| 21.09.2026 | 12,65 | 12,75 | 12,59 | 12,69 | 0,79% | 52,00 |
| 18.09.2026 | 12,97 | 13,00 | 12,46 | 12,59 | -2,93% | - |
| 17.09.2026 | 12,67 | 12,98 | 12,65 | 12,97 | 2,69% | - |
| 16.09.2026 | 12,63 | 12,69 | 12,51 | 12,63 | 0,32% | - |
| 15.09.2026 | 12,61 | 12,67 | 12,39 | 12,59 | -0,16% | - |
| 14.09.2026 | 12,87 | 12,89 | 12,48 | 12,61 | -2,32% | 52,00 |
| 11.09.2026 | 12,73 | 12,92 | 12,65 | 12,91 | 1,41% | - |
| 10.09.2026 | 12,75 | 12,95 | 12,62 | 12,73 | 0,00% | - |
| 09.09.2026 | 12,71 | 12,86 | 12,63 | 12,73 | 0,32% | - |
| 08.09.2026 | 12,49 | 12,75 | 12,44 | 12,69 | 1,60% | - |
| 07.09.2026 | 12,91 | 12,93 | 12,47 | 12,49 | -3,55% | 52,00 |
| 04.09.2026 | 12,76 | 12,99 | 12,62 | 12,95 | 1,57% | - |
| 03.09.2026 | 12,87 | 12,94 | 12,69 | 12,75 | -1,09% | - |
| 02.09.2026 | 13,03 | 13,05 | 12,77 | 12,89 | -1,07% | - |
| 01.09.2026 | 13,17 | 13,31 | 12,94 | 13,03 | -0,91% | 2.400,00 |
| 31.08.2026 | 13,79 | 13,79 | 13,13 | 13,15 | -4,22% | 52,00 |
| 28.08.2026 | 13,43 | 13,98 | 13,20 | 13,73 | 7,18% | 3.240,00 |
| 27.08.2026 | 12,73 | 12,99 | 12,67 | 12,81 | 1,10% | - |
| 26.08.2026 | 12,79 | 12,88 | 12,67 | 12,67 | -0,78% | - |
| 25.08.2026 | 12,65 | 12,88 | 12,64 | 12,77 | 1,27% | - |
| 24.08.2026 | 12,59 | 12,69 | 12,52 | 12,61 | 0,16% | - |
| 21.08.2026 | 12,67 | 12,74 | 12,59 | 12,59 | -0,47% | 52,00 |
| 20.08.2026 | 12,56 | 12,65 | 12,55 | 12,65 | 0,64% | - |
| 19.08.2026 | 12,53 | 12,65 | 12,35 | 12,57 | 25,01% | 1.800,00 |
| 05.05.2026 | 10,06 | 10,30 | 10,01 | 10,06 | -0,05% | - |
| 04.05.2026 | 10,12 | 10,36 | 10,02 | 10,06 | -0,35% | - |
| 30.04.2026 | 9,86 | 10,20 | 9,79 | 10,10 | 1,82% | - |
| 29.04.2026 | 9,96 | 10,05 | 9,89 | 9,92 | -0,20% | - |
| 28.04.2026 | 9,79 | 9,98 | 9,79 | 9,94 | 0,00% | - |
| 27.04.2026 | 9,77 | 9,99 | 9,77 | 9,94 | 0,00% | - |
| 24.04.2026 | 10,21 | 10,28 | 9,89 | 9,94 | -2,69% | - |
| 23.04.2026 | 10,04 | 10,35 | 10,04 | 10,21 | 0,94% | - |
| 22.04.2026 | 10,53 | 10,53 | 9,89 | 10,12 | 1,20% | - |
| 21.04.2026 | 10,14 | 10,24 | 9,89 | 10,00 | -1,38% | - |
| 20.04.2026 | 10,37 | 10,39 | 10,12 | 10,14 | -3,20% | 1.170,00 |
| 17.04.2026 | 10,08 | 10,49 | 10,05 | 10,47 | 3,92% | - |
| 16.04.2026 | 10,17 | 10,33 | 10,04 | 10,08 | -0,59% | - |
| 15.04.2026 | 10,33 | 10,37 | 10,12 | 10,14 | -2,27% | 275,00 |
| 14.04.2026 | 10,02 | 10,37 | 9,98 | 10,37 | 3,34% | - |
| 13.04.2026 | 10,00 | 10,09 | 9,89 | 10,04 | -0,59% | - |
| 10.04.2026 | 9,73 | 10,14 | 9,73 | 10,10 | 3,75% | - |
| 09.04.2026 | 9,88 | 9,88 | 9,73 | 9,73 | -1,67% | - |
| 08.04.2026 | 10,00 | 10,02 | 9,76 | 9,90 | 2,75% | - |
| 07.04.2026 | 9,62 | 9,73 | 9,41 | 9,63 | 0,10% | 910,00 |
| 02.04.2026 | 9,62 | 9,73 | 9,59 | 9,62 | -2,04% | - |
| 01.04.2026 | 9,64 | 9,83 | 9,60 | 9,82 | 2,45% | - |
| 31.03.2026 | 9,37 | 9,60 | 9,34 | 9,59 | 2,73% | - |
| 30.03.2026 | 9,43 | 9,56 | 9,29 | 9,33 | -0,53% | - |
| 27.03.2026 | 9,40 | 9,52 | 9,28 | 9,38 | -0,21% | - |
| 26.03.2026 | 9,13 | 9,57 | 9,11 | 9,40 | 2,17% | - |
| 25.03.2026 | 9,21 | 9,37 | 9,19 | 9,20 | 0,00% | - |
| 24.03.2026 | 9,34 | 9,34 | 8,92 | 9,20 | -1,71% | - |
| 23.03.2026 | 8,89 | 9,42 | 8,74 | 9,36 | 3,94% | - |
| 20.03.2026 | 9,27 | 9,35 | 8,95 | 9,01 | -3,28% | 8.800,00 |
| 19.03.2026 | 9,32 | 9,38 | 9,23 | 9,31 | -0,11% | - |
| 18.03.2026 | 9,46 | 9,81 | 9,32 | 9,32 | -0,43% | - |
| 17.03.2026 | 9,38 | 9,56 | 9,26 | 9,36 | -0,64% | 1.721,00 |
| 16.03.2026 | 9,81 | 9,84 | 9,38 | 9,42 | -3,38% | - |
| 13.03.2026 | 10,04 | 10,13 | 9,75 | 9,75 | -2,84% | - |
| 12.03.2026 | 10,33 | 10,40 | 10,04 | 10,04 | -3,60% | - |
| 11.03.2026 | 10,27 | 10,43 | 10,17 | 10,41 | 1,56% | - |
| 10.03.2026 | 10,21 | 10,37 | 10,19 | 10,25 | 0,00% | - |
| 09.03.2026 | 9,92 | 10,31 | 9,88 | 10,25 | 0,39% | - |
| 06.03.2026 | 10,55 | 10,57 | 10,17 | 10,21 | -2,67% | - |
| 05.03.2026 | 10,63 | 10,83 | 10,43 | 10,49 | -1,87% | - |
| 04.03.2026 | 10,73 | 10,84 | 10,53 | 10,69 | -1,11% | - |
| 03.03.2026 | 10,95 | 10,97 | 10,60 | 10,81 | -2,17% | - |
| 02.03.2026 | 11,30 | 11,31 | 10,97 | 11,05 | -4,00% | - |
| 27.02.2026 | 10,47 | 11,58 | 9,76 | 11,51 | 10,14% | 31.400,00 |
| 26.02.2026 | 10,28 | 10,65 | 10,28 | 10,45 | 0,19% | - |
| 25.02.2026 | 10,48 | 10,65 | 10,37 | 10,43 | -1,88% | - |
| 24.02.2026 | 10,49 | 10,76 | 10,49 | 10,63 | 1,33% | - |
| 23.02.2026 | 10,39 | 10,64 | 10,35 | 10,49 | 0,77% | - |
| 20.02.2026 | 10,21 | 10,50 | 10,21 | 10,41 | 1,96% | - |
| 19.02.2026 | 10,28 | 10,44 | 10,19 | 10,21 | -2,11% | - |
| 18.02.2026 | 10,51 | 10,51 | 10,29 | 10,43 | -0,57% | - |
| 17.02.2026 | 10,61 | 10,65 | 10,40 | 10,49 | -1,13% | - |
| 16.02.2026 | 10,77 | 10,82 | 10,61 | 10,61 | -1,49% | - |
| 13.02.2026 | 10,66 | 10,83 | 10,66 | 10,77 | -0,37% | - |
| 12.02.2026 | 11,01 | 11,04 | 10,81 | 10,81 | -1,64% | - |
| 11.02.2026 | 10,78 | 11,01 | 10,73 | 10,99 | 0,55% | - |
| 10.02.2026 | 10,61 | 10,95 | 10,54 | 10,93 | 3,02% | - |
| 09.02.2026 | 10,55 | 10,67 | 10,53 | 10,61 | 0,76% | - |
| 06.02.2026 | 10,63 | 10,73 | 10,47 | 10,53 | -0,94% | - |
| 05.02.2026 | 10,58 | 10,75 | 10,58 | 10,63 | -0,93% | - |
| 04.02.2026 | 10,19 | 10,79 | 10,19 | 10,73 | 5,30% | - |
| 03.02.2026 | 10,47 | 10,49 | 10,10 | 10,19 | -2,30% | - |
| 02.02.2026 | 10,12 | 10,43 | 10,08 | 10,43 | 2,15% | - |
| 30.01.2026 | 10,33 | 10,37 | 10,18 | 10,21 | -1,35% | - |
| 29.01.2026 | 10,37 | 10,39 | 10,16 | 10,35 | 0,19% | - |
| 28.01.2026 | 10,27 | 10,35 | 10,17 | 10,33 | 1,18% | - |
| 27.01.2026 | 10,29 | 10,31 | 10,14 | 10,21 | -0,58% | - |
| 26.01.2026 | 10,06 | 10,27 | 10,06 | 10,27 | 0,59% | - |
| 23.01.2026 | 10,14 | 10,23 | 10,04 | 10,21 | 0,74% | - |