19,281€
-0,82%
Echtzeit-Aktienkurs Rayonier
Bid:
Ask:
Aktienkurse zur Rayonier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,45 | 19,53 | 19,26 | 19,28 | -0,82% | 519,00 |
| 11.11.2026 | 19,26 | 19,60 | 19,07 | 19,44 | 1,02% | 2.480,00 |
| 10.11.2026 | 19,43 | 19,55 | 19,11 | 19,25 | -1,08% | 56,00 |
| 09.11.2026 | 19,42 | 19,56 | 19,01 | 19,46 | 0,43% | 2.474,00 |
| 06.11.2026 | 19,55 | 19,55 | 19,15 | 19,37 | -0,72% | 372,00 |
| 05.11.2026 | 17,99 | 19,54 | 17,99 | 19,51 | 8,21% | 1.245,00 |
| 04.11.2026 | 17,48 | 18,15 | 17,44 | 18,03 | 2,83% | 1.666,00 |
| 03.11.2026 | 18,02 | 18,08 | 17,53 | 17,54 | -2,60% | 491,00 |
| 02.11.2026 | 17,33 | 18,20 | 17,23 | 18,00 | 3,69% | 1.806,00 |
| 30.10.2026 | 17,12 | 17,57 | 17,03 | 17,36 | 1,26% | 900,00 |
| 29.10.2026 | 16,84 | 17,20 | 16,83 | 17,15 | 1,83% | 1.218,00 |
| 28.10.2026 | 17,29 | 17,34 | 16,70 | 16,84 | -2,21% | 60,00 |
| 27.10.2026 | 16,98 | 17,35 | 16,76 | 17,22 | 1,38% | 98,00 |
| 26.10.2026 | 16,63 | 16,99 | 16,62 | 16,99 | 2,08% | 2.440,00 |
| 23.10.2026 | 16,70 | 16,82 | 16,51 | 16,64 | -0,31% | 2.000,00 |
| 22.10.2026 | 16,37 | 16,91 | 16,29 | 16,69 | 1,97% | 1.350,00 |
| 21.10.2026 | 16,77 | 16,83 | 16,36 | 16,37 | -2,44% | 119,00 |
| 20.10.2026 | 16,65 | 16,98 | 16,64 | 16,78 | 0,60% | 27,00 |
| 19.10.2026 | 16,92 | 17,03 | 16,61 | 16,68 | -1,37% | 348,00 |
| 16.10.2026 | 16,89 | 17,11 | 16,81 | 16,91 | -0,07% | 3.865,00 |
| 15.10.2026 | 16,96 | 16,98 | 16,88 | 16,92 | 1,31% | - |
| 14.10.2026 | 16,85 | 17,12 | 16,63 | 16,70 | -0,96% | 402,00 |
| 13.10.2026 | 16,90 | 17,05 | 16,80 | 16,87 | -0,38% | 439,00 |
| 12.10.2026 | 16,99 | 17,08 | 16,73 | 16,93 | 0,12% | 1.486,00 |
| 09.10.2026 | 16,56 | 16,94 | 16,50 | 16,91 | 1,93% | 76,00 |
| 08.10.2026 | 16,07 | 16,60 | 15,94 | 16,59 | 3,38% | 875,00 |
| 07.10.2026 | 16,17 | 16,28 | 15,96 | 16,05 | -0,27% | 104,00 |
| 06.10.2026 | 16,15 | 16,22 | 15,73 | 16,09 | 0,09% | 3.323,00 |
| 05.10.2026 | 16,44 | 16,45 | 15,96 | 16,08 | -0,06% | 249,00 |
| 02.10.2026 | 16,20 | 16,41 | 16,02 | 16,09 | -0,76% | - |
| 01.10.2026 | 16,23 | 16,46 | 15,91 | 16,21 | -0,10% | 2.987,00 |
| 30.09.2026 | 16,37 | 16,55 | 16,21 | 16,23 | -1,10% | 892,00 |
| 29.09.2026 | 16,63 | 16,75 | 16,35 | 16,41 | -0,79% | 2.431,00 |
| 28.09.2026 | 16,66 | 16,75 | 16,31 | 16,54 | -0,46% | 96,00 |
| 25.09.2026 | 16,76 | 16,92 | 16,56 | 16,61 | -1,14% | 247,00 |
| 24.09.2026 | 17,52 | 17,61 | 16,76 | 16,81 | -3,71% | 1.182,00 |
| 23.09.2026 | 17,73 | 17,80 | 17,42 | 17,45 | -1,37% | 999,00 |
| 22.09.2026 | 17,46 | 17,75 | 17,38 | 17,69 | 1,33% | 882,00 |
| 21.09.2026 | 17,68 | 17,75 | 17,40 | 17,46 | -0,36% | 1.727,00 |
| 18.09.2026 | 17,48 | 17,64 | 17,27 | 17,52 | 0,37% | 439,00 |
| 17.09.2026 | 17,48 | 17,68 | 17,35 | 17,46 | -0,01% | 1.581,00 |
| 16.09.2026 | 17,46 | 17,75 | 17,34 | 17,46 | -1,42% | - |
| 15.09.2026 | 17,56 | 17,77 | 17,39 | 17,71 | 0,98% | 1.248,00 |
| 14.09.2026 | 17,49 | 17,65 | 17,39 | 17,54 | 0,63% | 153,00 |
| 11.09.2026 | 17,55 | 17,64 | 17,40 | 17,43 | -0,31% | 565,00 |
| 10.09.2026 | 17,59 | 17,66 | 17,21 | 17,49 | -0,65% | 782,00 |
| 09.09.2026 | 17,58 | 17,62 | 17,40 | 17,60 | 0,03% | 660,00 |
| 08.09.2026 | 17,58 | 17,89 | 17,39 | 17,59 | 0,08% | 476,00 |
| 07.09.2026 | 17,61 | 17,62 | 17,57 | 17,58 | -0,20% | 518,00 |
| 04.09.2026 | 17,48 | 17,89 | 17,38 | 17,62 | 0,72% | 3.812,00 |
| 03.09.2026 | 17,48 | 17,73 | 17,40 | 17,49 | 0,16% | 630,00 |
| 02.09.2026 | 18,00 | 18,17 | 17,41 | 17,46 | -2,78% | 2.064,00 |
| 01.09.2026 | 17,66 | 18,03 | 17,49 | 17,96 | 1,76% | 1.375,00 |
| 31.08.2026 | 17,66 | 17,80 | 17,44 | 17,65 | 0,23% | 1.031,00 |
| 28.08.2026 | 17,73 | 17,92 | 17,42 | 17,61 | -0,99% | 1.224,00 |
| 27.08.2026 | 17,94 | 18,06 | 17,64 | 17,79 | -0,61% | 1.450,00 |
| 26.08.2026 | 18,22 | 18,30 | 17,87 | 17,90 | -1,64% | 1.110,00 |
| 25.08.2026 | 18,21 | 18,31 | 17,98 | 18,19 | 0,06% | 2.428,00 |
| 24.08.2026 | 18,17 | 18,39 | 18,07 | 18,18 | 0,24% | 3.180,00 |
| 21.08.2026 | 18,20 | 18,38 | 18,05 | 18,14 | -0,62% | 821,00 |
| 20.08.2026 | 18,39 | 18,57 | 18,21 | 18,25 | -0,63% | 296,00 |
| 19.08.2026 | 17,92 | 18,39 | 17,82 | 18,37 | 3,72% | 2.400,00 |
| 05.05.2026 | 17,65 | 17,89 | 17,54 | 17,71 | 0,22% | 228,00 |
| 04.05.2026 | 17,87 | 18,20 | 17,49 | 17,67 | -1,88% | 1.708,00 |
| 30.04.2026 | 18,08 | 18,27 | 17,84 | 18,01 | -0,85% | - |
| 29.04.2026 | 18,57 | 18,63 | 17,99 | 18,16 | -0,94% | 537,00 |
| 28.04.2026 | 18,28 | 18,50 | 18,18 | 18,34 | 0,55% | - |
| 27.04.2026 | 18,26 | 18,40 | 18,14 | 18,24 | 0,23% | 663,00 |
| 24.04.2026 | 18,21 | 18,33 | 18,11 | 18,20 | -0,22% | - |
| 23.04.2026 | 17,84 | 18,27 | 17,80 | 18,24 | 1,80% | 1.184,00 |
| 22.04.2026 | 18,19 | 18,22 | 17,84 | 17,91 | -1,14% | 7.529,00 |
| 21.04.2026 | 18,22 | 18,44 | 18,01 | 18,12 | -0,19% | 997,00 |
| 20.04.2026 | 18,00 | 18,24 | 17,74 | 18,16 | -0,16% | 2.275,00 |
| 17.04.2026 | 17,88 | 18,19 | 17,74 | 18,18 | 1,73% | 1.402,00 |
| 16.04.2026 | 17,72 | 17,91 | 17,54 | 17,87 | 1,05% | 156,00 |
| 15.04.2026 | 18,05 | 18,28 | 17,60 | 17,69 | -1,73% | 257,00 |
| 14.04.2026 | 18,23 | 18,47 | 18,00 | 18,00 | -1,32% | 98,00 |
| 13.04.2026 | 18,03 | 18,25 | 17,91 | 18,24 | 1,39% | 2.080,00 |
| 10.04.2026 | 18,30 | 18,45 | 17,99 | 17,99 | -1,62% | 622,00 |
| 09.04.2026 | 18,29 | 18,32 | 18,02 | 18,29 | 0,28% | 15,00 |
| 08.04.2026 | 18,25 | 18,44 | 17,91 | 18,24 | 1,09% | 1.493,00 |
| 07.04.2026 | 18,01 | 18,17 | 17,78 | 18,04 | -1,18% | 427,00 |
| 02.04.2026 | 17,90 | 18,34 | 17,79 | 18,26 | 1,12% | 334,00 |
| 01.04.2026 | 17,83 | 18,05 | 17,71 | 18,05 | 0,97% | 621,00 |
| 31.03.2026 | 18,04 | 18,24 | 17,77 | 17,88 | -0,40% | 999,00 |
| 30.03.2026 | 17,68 | 18,19 | 17,62 | 17,95 | 1,76% | 56,00 |
| 27.03.2026 | 17,50 | 17,71 | 17,28 | 17,64 | 1,11% | 66,00 |
| 26.03.2026 | 17,35 | 17,68 | 17,15 | 17,45 | 0,21% | - |
| 25.03.2026 | 17,50 | 17,68 | 17,32 | 17,41 | -0,28% | - |
| 24.03.2026 | 17,37 | 17,72 | 17,26 | 17,46 | 0,94% | 426,00 |
| 23.03.2026 | 16,75 | 17,59 | 16,72 | 17,30 | 2,39% | 278,00 |
| 20.03.2026 | 17,28 | 17,30 | 16,86 | 16,90 | -1,65% | 2.430,00 |
| 19.03.2026 | 17,63 | 17,71 | 16,92 | 17,18 | -3,09% | 698,00 |
| 18.03.2026 | 17,67 | 18,06 | 17,56 | 17,73 | 0,39% | 780,00 |
| 17.03.2026 | 17,51 | 18,02 | 17,35 | 17,66 | 0,07% | 2.972,00 |
| 16.03.2026 | 17,89 | 17,97 | 17,58 | 17,65 | -0,22% | 35.112,00 |
| 13.03.2026 | 17,64 | 17,99 | 17,48 | 17,68 | 1,44% | 253,00 |
| 12.03.2026 | 17,96 | 18,08 | 17,38 | 17,43 | -2,33% | 3.377,00 |
| 11.03.2026 | 17,95 | 18,08 | 17,75 | 17,85 | -0,26% | 778,00 |
| 10.03.2026 | 18,30 | 18,37 | 17,84 | 17,90 | -1,35% | 1.849,00 |