24,240€
-0,16%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 24,31 | 24,82 | 24,21 | 24,24 | -0,16% | 15,00 |
| 28.09.2026 | 24,23 | 24,46 | 23,90 | 24,28 | 0,25% | - |
| 25.09.2026 | 23,90 | 24,37 | 23,60 | 24,22 | 1,34% | - |
| 24.09.2026 | 24,14 | 24,43 | 23,55 | 23,90 | -0,91% | - |
| 23.09.2026 | 24,95 | 25,16 | 24,01 | 24,12 | -3,17% | - |
| 22.09.2026 | 24,58 | 25,66 | 24,56 | 24,91 | 1,26% | 90,00 |
| 21.09.2026 | 24,53 | 25,02 | 24,29 | 24,60 | 0,37% | 15,00 |
| 18.09.2026 | 24,76 | 25,55 | 24,29 | 24,51 | -1,01% | 30,00 |
| 17.09.2026 | 24,42 | 25,43 | 24,37 | 24,76 | 1,43% | - |
| 16.09.2026 | 24,76 | 25,16 | 24,32 | 24,41 | -1,45% | - |
| 15.09.2026 | 25,40 | 25,73 | 24,67 | 24,77 | -2,63% | - |
| 14.09.2026 | 25,14 | 25,67 | 25,05 | 25,44 | 1,44% | 3.514,00 |
| 11.09.2026 | 24,54 | 25,14 | 24,53 | 25,08 | 2,24% | - |
| 10.09.2026 | 24,55 | 24,79 | 24,18 | 24,53 | -0,16% | - |
| 09.09.2026 | 24,95 | 24,96 | 24,14 | 24,57 | -1,68% | - |
| 08.09.2026 | 25,21 | 25,47 | 24,65 | 24,99 | -0,95% | - |
| 07.09.2026 | 25,26 | 25,26 | 25,19 | 25,23 | -0,08% | 26,00 |
| 04.09.2026 | 24,70 | 25,25 | 24,29 | 25,25 | 1,98% | - |
| 03.09.2026 | 25,41 | 25,57 | 24,46 | 24,76 | -2,60% | 10,00 |
| 02.09.2026 | 25,14 | 25,71 | 24,89 | 25,42 | 1,23% | - |
| 01.09.2026 | 25,15 | 25,49 | 24,71 | 25,11 | -0,20% | 84,00 |
| 31.08.2026 | 26,07 | 26,08 | 24,91 | 25,16 | -3,53% | 10,00 |
| 28.08.2026 | 25,40 | 26,38 | 25,34 | 26,08 | 2,72% | - |
| 27.08.2026 | 25,44 | 25,96 | 25,08 | 25,39 | -0,20% | 300,00 |
| 26.08.2026 | 25,96 | 26,13 | 25,25 | 25,44 | -1,24% | - |
| 25.08.2026 | 26,37 | 26,55 | 25,55 | 25,76 | -2,24% | - |
| 24.08.2026 | 26,51 | 26,75 | 25,99 | 26,35 | 0,11% | - |
| 21.08.2026 | 26,29 | 26,82 | 26,06 | 26,32 | -0,04% | 12,00 |
| 20.08.2026 | 26,59 | 26,82 | 25,96 | 26,33 | -2,19% | - |
| 19.08.2026 | 26,75 | 27,19 | 26,35 | 26,92 | 22,87% | - |
| 05.05.2026 | 21,38 | 22,05 | 21,33 | 21,91 | 2,38% | - |
| 04.05.2026 | 21,59 | 22,07 | 21,30 | 21,40 | 0,23% | - |
| 30.04.2026 | 21,53 | 21,72 | 21,30 | 21,35 | -0,93% | - |
| 29.04.2026 | 21,87 | 22,04 | 21,40 | 21,55 | -1,42% | 13,00 |
| 28.04.2026 | 21,57 | 22,20 | 21,56 | 21,86 | 1,16% | 23,00 |
| 27.04.2026 | 22,16 | 22,31 | 21,57 | 21,61 | -2,57% | - |
| 24.04.2026 | 22,02 | 22,22 | 21,39 | 22,18 | 0,73% | 11,00 |
| 23.04.2026 | 22,05 | 22,13 | 21,61 | 22,02 | -0,05% | - |
| 22.04.2026 | 21,84 | 22,17 | 21,77 | 22,03 | 0,82% | 81,00 |
| 21.04.2026 | 22,42 | 22,86 | 21,83 | 21,85 | -2,11% | 12,00 |
| 20.04.2026 | 22,24 | 22,40 | 21,76 | 22,32 | 0,31% | 66,00 |
| 17.04.2026 | 20,91 | 22,41 | 20,87 | 22,25 | 6,56% | 15,00 |
| 16.04.2026 | 20,92 | 20,98 | 20,36 | 20,88 | -0,38% | - |
| 15.04.2026 | 20,86 | 21,04 | 20,67 | 20,96 | 0,24% | - |
| 14.04.2026 | 20,84 | 21,00 | 20,55 | 20,91 | 0,29% | 12,00 |
| 13.04.2026 | 20,66 | 21,08 | 20,35 | 20,85 | 1,61% | - |
| 10.04.2026 | 20,77 | 20,81 | 20,10 | 20,52 | -1,44% | - |
| 09.04.2026 | 21,03 | 21,07 | 20,44 | 20,82 | -1,00% | - |
| 08.04.2026 | 20,45 | 21,20 | 20,29 | 21,03 | 3,75% | - |
| 07.04.2026 | 20,88 | 20,90 | 19,73 | 20,27 | 6,71% | 24,00 |
| 02.04.2026 | 19,67 | 19,70 | 18,90 | 19,00 | -2,96% | - |
| 01.04.2026 | 19,72 | 20,20 | 19,50 | 19,58 | -0,84% | - |
| 31.03.2026 | 20,32 | 20,56 | 19,49 | 19,74 | -2,95% | 18,00 |
| 30.03.2026 | 19,94 | 20,46 | 19,83 | 20,34 | 1,80% | 522,00 |
| 27.03.2026 | 20,69 | 20,92 | 19,52 | 19,98 | -3,38% | - |
| 26.03.2026 | 20,78 | 21,37 | 20,53 | 20,68 | -0,48% | - |
| 25.03.2026 | 21,32 | 21,76 | 20,19 | 20,78 | -2,35% | 150,00 |
| 24.03.2026 | 20,04 | 21,82 | 19,80 | 21,28 | 6,40% | 420,00 |
| 23.03.2026 | 18,85 | 20,44 | 18,57 | 20,00 | 6,52% | 14,00 |
| 20.03.2026 | 18,89 | 19,02 | 18,06 | 18,78 | -0,42% | 93,00 |
| 19.03.2026 | 18,17 | 19,41 | 18,10 | 18,86 | 3,83% | - |
| 18.03.2026 | 18,86 | 19,09 | 18,11 | 18,16 | -3,74% | 18,00 |
| 17.03.2026 | 18,55 | 19,31 | 18,49 | 18,87 | 1,78% | - |
| 16.03.2026 | 18,83 | 18,91 | 18,39 | 18,54 | -1,72% | 14,00 |
| 13.03.2026 | 18,68 | 19,00 | 18,40 | 18,86 | 1,02% | - |
| 12.03.2026 | 18,73 | 19,04 | 18,60 | 18,67 | -1,16% | - |
| 11.03.2026 | 18,78 | 18,99 | 18,46 | 18,89 | 1,10% | 2.200,00 |
| 10.03.2026 | 19,24 | 19,40 | 18,62 | 18,69 | -2,96% | - |
| 09.03.2026 | 19,80 | 19,95 | 18,81 | 19,26 | -2,95% | - |
| 06.03.2026 | 20,61 | 20,71 | 19,76 | 19,84 | -3,74% | 14,00 |
| 05.03.2026 | 20,74 | 20,89 | 20,29 | 20,61 | -0,67% | 2.000,00 |
| 04.03.2026 | 20,10 | 20,92 | 19,80 | 20,75 | 3,18% | 2.600,00 |
| 03.03.2026 | 19,14 | 20,74 | 18,85 | 20,11 | 5,26% | 87,00 |
| 02.03.2026 | 18,84 | 19,25 | 18,32 | 19,11 | 1,95% | 14,00 |
| 27.02.2026 | 19,81 | 19,83 | 18,68 | 18,74 | -5,47% | - |
| 26.02.2026 | 18,95 | 19,87 | 18,47 | 19,83 | 4,53% | - |
| 25.02.2026 | 18,59 | 18,98 | 18,38 | 18,97 | 1,74% | - |
| 24.02.2026 | 18,70 | 19,00 | 18,50 | 18,64 | -0,27% | - |
| 23.02.2026 | 19,60 | 20,02 | 18,53 | 18,69 | -5,03% | 15,00 |
| 20.02.2026 | 19,55 | 19,94 | 19,27 | 19,68 | 0,82% | - |
| 19.02.2026 | 19,53 | 19,69 | 19,18 | 19,52 | -0,20% | - |
| 18.02.2026 | 19,33 | 19,93 | 19,30 | 19,56 | 1,32% | 45,00 |
| 17.02.2026 | 19,22 | 19,46 | 19,06 | 19,31 | 0,49% | - |
| 16.02.2026 | 19,19 | 19,22 | 19,18 | 19,21 | 0,13% | 454,00 |
| 13.02.2026 | 19,10 | 19,69 | 19,00 | 19,19 | 0,60% | - |
| 12.02.2026 | 19,66 | 20,30 | 18,88 | 19,07 | -2,90% | 58,00 |
| 11.02.2026 | 19,98 | 20,54 | 19,48 | 19,64 | -1,90% | - |
| 10.02.2026 | 19,79 | 20,42 | 19,70 | 20,02 | 1,29% | - |
| 09.02.2026 | 20,51 | 20,54 | 19,63 | 19,77 | -4,01% | - |
| 06.02.2026 | 20,06 | 20,79 | 19,90 | 20,59 | 2,54% | 42,00 |
| 05.02.2026 | 20,81 | 20,88 | 19,96 | 20,08 | -3,42% | 16,00 |
| 04.02.2026 | 20,25 | 21,16 | 20,23 | 20,79 | 2,57% | 29,00 |
| 03.02.2026 | 20,42 | 20,62 | 19,88 | 20,27 | -0,88% | 250,00 |
| 02.02.2026 | 20,25 | 20,88 | 20,14 | 20,45 | 0,69% | - |
| 30.01.2026 | 20,62 | 20,69 | 19,86 | 20,31 | -1,12% | - |
| 29.01.2026 | 20,10 | 20,69 | 20,09 | 20,54 | 1,78% | 14,00 |
| 28.01.2026 | 20,64 | 21,23 | 20,14 | 20,18 | -1,90% | - |
| 27.01.2026 | 20,82 | 20,98 | 20,11 | 20,57 | -1,15% | - |
| 26.01.2026 | 21,03 | 21,14 | 20,41 | 20,81 | -1,33% | - |
| 23.01.2026 | 21,33 | 21,65 | 20,94 | 21,09 | -0,99% | - |