32,100€
-0,57%
Echtzeit-Aktienkurs Radian Group
Bid:
Ask:
Aktienkurse zur Radian Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,30 | 30,62 | 30,09 | 30,43 | 0,41% | - |
| 04.05.2026 | 30,33 | 30,55 | 29,92 | 30,30 | -0,59% | - |
| 30.04.2026 | 31,70 | 32,00 | 30,46 | 30,48 | -4,45% | - |
| 29.04.2026 | 30,70 | 31,99 | 30,60 | 31,90 | 3,91% | - |
| 28.04.2026 | 30,50 | 30,94 | 30,47 | 30,70 | 0,66% | - |
| 27.04.2026 | 30,20 | 30,61 | 30,07 | 30,50 | 0,42% | - |
| 24.04.2026 | 30,80 | 30,91 | 30,30 | 30,38 | -1,36% | - |
| 23.04.2026 | 30,20 | 30,87 | 30,20 | 30,80 | 0,96% | - |
| 22.04.2026 | 30,31 | 30,53 | 30,07 | 30,50 | 1,39% | - |
| 21.04.2026 | 30,00 | 30,27 | 29,68 | 30,09 | 0,61% | - |
| 20.04.2026 | 29,92 | 30,33 | 29,85 | 29,90 | -0,66% | 24,00 |
| 17.04.2026 | 29,40 | 30,28 | 29,16 | 30,10 | 2,68% | 23,00 |
| 16.04.2026 | 29,41 | 29,65 | 29,07 | 29,32 | 0,00% | - |
| 15.04.2026 | 29,40 | 29,52 | 29,06 | 29,32 | -0,72% | - |
| 14.04.2026 | 29,20 | 29,54 | 28,98 | 29,53 | 0,72% | - |
| 13.04.2026 | 29,10 | 29,32 | 28,88 | 29,32 | 0,81% | - |
| 10.04.2026 | 29,53 | 29,80 | 29,08 | 29,08 | -1,36% | - |
| 09.04.2026 | 29,60 | 29,89 | 29,40 | 29,48 | -0,76% | - |
| 08.04.2026 | 30,07 | 30,07 | 29,40 | 29,71 | 0,70% | 54,00 |
| 07.04.2026 | 29,49 | 29,76 | 29,23 | 29,50 | 1,18% | - |
| 02.04.2026 | 28,20 | 29,23 | 28,20 | 29,16 | 2,30% | - |
| 01.04.2026 | 28,70 | 28,73 | 28,35 | 28,50 | -0,70% | - |
| 31.03.2026 | 29,04 | 29,20 | 28,32 | 28,70 | -0,69% | 1.020,00 |
| 30.03.2026 | 28,42 | 28,96 | 28,27 | 28,90 | 2,12% | - |
| 27.03.2026 | 28,68 | 28,77 | 28,26 | 28,30 | -1,45% | - |
| 26.03.2026 | 28,50 | 28,85 | 28,26 | 28,72 | 0,77% | - |
| 25.03.2026 | 28,70 | 28,92 | 28,09 | 28,50 | -0,37% | - |
| 24.03.2026 | 28,43 | 28,70 | 28,09 | 28,60 | 0,70% | - |
| 23.03.2026 | 27,90 | 28,84 | 27,70 | 28,40 | 1,25% | - |
| 20.03.2026 | 28,28 | 28,51 | 27,86 | 28,05 | -0,81% | - |
| 19.03.2026 | 28,50 | 28,62 | 28,16 | 28,28 | -1,01% | - |
| 18.03.2026 | 28,92 | 28,92 | 28,24 | 28,57 | -0,45% | - |
| 17.03.2026 | 28,48 | 28,92 | 28,30 | 28,70 | 0,70% | - |
| 16.03.2026 | 29,07 | 29,12 | 28,46 | 28,50 | -1,37% | - |
| 13.03.2026 | 28,71 | 29,32 | 28,58 | 28,90 | 0,42% | - |
| 12.03.2026 | 28,13 | 28,78 | 27,85 | 28,78 | 2,07% | 16,00 |
| 11.03.2026 | 28,49 | 28,65 | 27,90 | 28,20 | -1,01% | - |
| 10.03.2026 | 28,88 | 29,10 | 28,40 | 28,48 | -1,16% | - |
| 09.03.2026 | 29,00 | 29,33 | 28,42 | 28,82 | -1,22% | - |
| 06.03.2026 | 29,50 | 29,58 | 28,56 | 29,17 | -1,03% | - |
| 05.03.2026 | 29,80 | 30,00 | 29,41 | 29,48 | -1,12% | - |
| 04.03.2026 | 29,63 | 29,95 | 29,49 | 29,81 | 0,49% | - |
| 03.03.2026 | 29,70 | 29,98 | 29,40 | 29,67 | -0,70% | - |
| 02.03.2026 | 29,20 | 30,09 | 29,00 | 29,88 | 2,22% | 840,00 |
| 27.02.2026 | 29,92 | 30,01 | 29,09 | 29,23 | -2,41% | - |
| 26.02.2026 | 29,75 | 30,12 | 29,60 | 29,95 | 0,66% | - |
| 25.02.2026 | 29,09 | 29,77 | 29,05 | 29,76 | 2,02% | - |
| 24.02.2026 | 29,00 | 29,55 | 28,84 | 29,17 | 0,51% | - |
| 23.02.2026 | 27,92 | 29,10 | 27,90 | 29,02 | 2,62% | - |
| 20.02.2026 | 27,90 | 28,77 | 27,80 | 28,28 | 1,58% | - |
| 19.02.2026 | 27,42 | 28,16 | 27,26 | 27,84 | 1,61% | - |
| 18.02.2026 | 27,65 | 27,96 | 27,39 | 27,40 | -0,73% | - |
| 17.02.2026 | 27,80 | 28,30 | 27,50 | 27,60 | -0,36% | 19,00 |
| 16.02.2026 | 27,60 | 27,90 | 27,60 | 27,70 | 0,36% | - |
| 13.02.2026 | 28,80 | 29,00 | 27,20 | 27,60 | -4,83% | 5.000,00 |
| 12.02.2026 | 28,60 | 29,00 | 28,40 | 29,00 | 0,35% | - |
| 11.02.2026 | 27,80 | 28,90 | 27,80 | 28,90 | 3,96% | 2.485,00 |
| 10.02.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | - |
| 09.02.2026 | 28,30 | 28,50 | 27,40 | 27,40 | -3,18% | - |
| 06.02.2026 | 28,60 | 29,10 | 28,20 | 28,30 | -1,39% | - |
| 05.02.2026 | 28,20 | 28,80 | 28,00 | 28,70 | 1,41% | - |
| 04.02.2026 | 27,40 | 28,70 | 27,40 | 28,30 | 2,17% | - |
| 03.02.2026 | 27,80 | 28,30 | 26,80 | 27,70 | -0,72% | 5.250,00 |
| 02.02.2026 | 27,60 | 28,00 | 27,60 | 27,90 | 0,72% | - |
| 30.01.2026 | 27,70 | 28,00 | 27,30 | 27,70 | -0,36% | - |
| 29.01.2026 | 27,40 | 28,00 | 27,40 | 27,80 | 0,72% | - |
| 28.01.2026 | 27,40 | 27,90 | 27,40 | 27,60 | 0,73% | - |
| 27.01.2026 | 28,00 | 28,30 | 27,40 | 27,40 | -2,14% | - |
| 26.01.2026 | 27,60 | 28,20 | 27,60 | 28,00 | 1,08% | - |
| 23.01.2026 | 28,40 | 28,70 | 27,60 | 27,70 | -3,15% | - |
| 22.01.2026 | 28,60 | 28,90 | 28,30 | 28,60 | -0,35% | - |
| 21.01.2026 | 28,30 | 28,70 | 28,10 | 28,70 | 1,41% | - |
| 20.01.2026 | 27,80 | 28,50 | 27,80 | 28,30 | 0,00% | - |
| 19.01.2026 | 28,50 | 28,50 | 28,00 | 28,30 | -0,70% | - |
| 16.01.2026 | 28,30 | 28,60 | 28,30 | 28,50 | 0,71% | - |
| 15.01.2026 | 28,00 | 28,80 | 28,00 | 28,30 | 1,43% | - |
| 14.01.2026 | 27,00 | 28,20 | 27,00 | 27,90 | 2,57% | - |
| 13.01.2026 | 29,00 | 29,50 | 27,20 | 27,20 | -6,21% | - |
| 12.01.2026 | 30,40 | 30,50 | 29,00 | 29,00 | -5,23% | - |
| 09.01.2026 | 30,80 | 31,20 | 30,60 | 30,60 | -1,29% | - |
| 08.01.2026 | 30,40 | 31,10 | 30,40 | 31,00 | 1,64% | - |
| 07.01.2026 | 30,80 | 30,90 | 30,20 | 30,50 | -0,97% | - |
| 06.01.2026 | 30,80 | 31,20 | 30,20 | 30,80 | -0,65% | - |
| 05.01.2026 | 30,70 | 31,20 | 30,70 | 31,00 | 1,31% | - |
| 02.01.2026 | 30,70 | 30,90 | 30,20 | 30,60 | -0,65% | - |
| 30.12.2025 | 30,60 | 31,00 | 30,60 | 30,80 | -0,32% | - |
| 29.12.2025 | 30,90 | 31,20 | 30,70 | 30,90 | -0,96% | - |
| 23.12.2025 | 31,10 | 31,40 | 30,90 | 31,20 | 0,65% | - |
| 22.12.2025 | 31,20 | 31,50 | 31,00 | 31,00 | -1,59% | - |
| 19.12.2025 | 31,50 | 31,70 | 31,10 | 31,50 | -0,32% | - |
| 18.12.2025 | 31,00 | 31,80 | 30,90 | 31,60 | 1,61% | - |
| 17.12.2025 | 30,80 | 31,20 | 30,60 | 31,10 | 1,30% | - |
| 16.12.2025 | 30,60 | 31,20 | 30,60 | 30,70 | 0,00% | - |
| 15.12.2025 | 30,60 | 31,00 | 30,40 | 30,70 | 0,66% | - |
| 12.12.2025 | 30,60 | 30,60 | 30,30 | 30,50 | 0,00% | - |
| 11.12.2025 | 30,50 | 30,60 | 30,20 | 30,50 | 0,00% | - |
| 10.12.2025 | 29,40 | 30,70 | 29,40 | 30,50 | 3,04% | - |
| 09.12.2025 | 29,60 | 30,10 | 29,40 | 29,60 | 0,00% | - |
| 08.12.2025 | 29,60 | 30,10 | 29,40 | 29,60 | -0,67% | - |
| 05.12.2025 | 29,80 | 30,10 | 29,60 | 29,80 | 0,00% | - |