21,560$
-1,39%
Echtzeit-Aktienkurs Reynolds Consumer Products
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,68 | 21,99 | 21,53 | 21,56 | -1,39% | 1.660.462,00 |
| 08.09.2026 | 21,71 | 22,05 | 21,56 | 21,87 | 0,07% | 2.056.050,00 |
| 04.09.2026 | 21,78 | 22,10 | 21,74 | 21,85 | 0,05% | 2.358.709,00 |
| 03.09.2026 | 22,53 | 22,61 | 21,77 | 21,84 | -3,06% | 2.244.866,00 |
| 02.09.2026 | 22,77 | 22,87 | 22,51 | 22,53 | -0,66% | 1.820.014,00 |
| 01.09.2026 | 23,15 | 23,25 | 22,62 | 22,68 | -2,03% | 2.071.246,00 |
| 31.08.2026 | 23,91 | 24,33 | 22,98 | 23,15 | -3,74% | 1.540.448,00 |
| 28.08.2026 | 24,20 | 24,40 | 23,73 | 24,05 | -0,66% | 1.667.656,00 |
| 27.08.2026 | 24,31 | 24,56 | 24,10 | 24,21 | -1,55% | 895.655,00 |
| 26.08.2026 | 24,64 | 24,77 | 24,42 | 24,59 | 0,04% | 1.417.071,00 |
| 25.08.2026 | 25,25 | 25,28 | 24,40 | 24,58 | -2,81% | 1.501.849,00 |
| 24.08.2026 | 25,47 | 25,85 | 25,27 | 25,29 | -0,78% | 837.934,00 |
| 21.08.2026 | 25,55 | 25,65 | 25,33 | 25,49 | -0,04% | 876.550,00 |
| 20.08.2026 | 25,76 | 25,92 | 25,43 | 25,50 | -2,26% | 941.778,00 |
| 19.08.2026 | 26,03 | 26,37 | 25,96 | 26,09 | 1,28% | 1.076.726,00 |
| 18.08.2026 | 26,08 | 26,29 | 25,75 | 25,76 | -0,60% | 1.661.093,00 |
| 17.08.2026 | 25,78 | 26,13 | 25,64 | 25,92 | -1,28% | 1.187.252,00 |
| 14.08.2026 | 26,27 | 26,42 | 26,12 | 26,25 | -0,19% | 843.149,00 |
| 13.08.2026 | 26,46 | 26,58 | 26,21 | 26,30 | 0,27% | 985.004,00 |
| 12.08.2026 | 26,05 | 26,35 | 25,93 | 26,23 | 0,40% | 986.422,00 |
| 11.08.2026 | 25,96 | 26,25 | 25,93 | 26,13 | -0,10% | 1.026.755,00 |
| 10.08.2026 | 26,29 | 26,49 | 25,76 | 26,15 | -1,40% | 1.292.154,00 |
| 07.08.2026 | 26,38 | 26,66 | 26,21 | 26,52 | 0,84% | 937.125,00 |
| 06.08.2026 | 26,76 | 26,94 | 26,19 | 26,30 | -1,74% | 1.617.973,00 |
| 05.08.2026 | 26,31 | 26,87 | 26,17 | 26,77 | 1,83% | 1.127.316,00 |
| 04.08.2026 | 25,30 | 26,33 | 25,22 | 26,29 | 4,18% | 1.177.915,00 |
| 03.08.2026 | 25,14 | 25,60 | 24,99 | 25,23 | 1,20% | 1.260.990,00 |
| 31.07.2026 | 25,14 | 25,42 | 24,90 | 24,93 | -1,31% | 1.091.917,00 |
| 30.07.2026 | 25,64 | 25,93 | 25,12 | 25,26 | -1,71% | 1.476.923,00 |
| 29.07.2026 | 24,72 | 26,06 | 24,62 | 25,70 | -0,43% | 1.718.137,00 |
| 28.07.2026 | 25,96 | 26,48 | 25,61 | 25,81 | 1,14% | 1.631.325,00 |
| 27.07.2026 | 25,80 | 25,89 | 25,44 | 25,52 | -0,35% | 989.558,00 |
| 24.07.2026 | 25,22 | 25,78 | 25,22 | 25,61 | 1,63% | 1.384.795,00 |
| 23.07.2026 | 25,66 | 25,77 | 25,13 | 25,20 | -3,04% | 1.077.642,00 |
| 22.07.2026 | 25,99 | 26,14 | 25,85 | 25,99 | 0,62% | 766.887,00 |
| 21.07.2026 | 25,91 | 26,05 | 25,61 | 25,83 | -0,88% | 864.392,00 |
| 20.07.2026 | 26,26 | 26,45 | 26,00 | 26,06 | -0,65% | 876.889,00 |
| 17.07.2026 | 26,70 | 26,83 | 26,13 | 26,23 | -1,02% | 861.254,00 |
| 16.07.2026 | 26,20 | 26,77 | 26,20 | 26,50 | 1,15% | 1.220.145,00 |
| 15.07.2026 | 26,12 | 26,56 | 26,07 | 26,20 | 0,00% | 1.161.597,00 |
| 14.07.2026 | 26,32 | 26,42 | 25,83 | 26,20 | -0,42% | 922.083,00 |
| 13.07.2026 | 26,39 | 26,84 | 26,14 | 26,31 | 0,19% | 846.319,00 |
| 10.07.2026 | 26,26 | 26,77 | 26,10 | 26,26 | 0,84% | 1.021.190,00 |
| 09.07.2026 | 25,69 | 26,29 | 25,45 | 26,04 | 1,32% | 1.221.517,00 |
| 08.07.2026 | 26,13 | 26,17 | 25,31 | 25,70 | -1,93% | 1.314.545,00 |
| 07.07.2026 | 26,77 | 26,88 | 26,08 | 26,21 | -0,93% | 1.541.244,00 |
| 06.07.2026 | 27,23 | 27,27 | 26,24 | 26,45 | -2,69% | 1.279.720,00 |
| 02.07.2026 | 27,28 | 27,32 | 26,88 | 27,18 | 0,13% | 1.424.135,00 |
| 01.07.2026 | 26,85 | 27,26 | 26,85 | 27,15 | 1,12% | 1.309.615,00 |
| 30.06.2026 | 26,97 | 27,01 | 26,49 | 26,85 | -1,01% | 1.632.644,00 |
| 29.06.2026 | 26,70 | 27,13 | 26,52 | 27,12 | 1,10% | 1.860.962,00 |
| 26.06.2026 | 26,31 | 26,91 | 26,24 | 26,83 | 1,96% | 1.978.176,00 |
| 25.06.2026 | 25,82 | 26,43 | 25,78 | 26,31 | 2,25% | 1.911.235,00 |
| 24.06.2026 | 24,67 | 25,85 | 24,67 | 25,73 | 5,02% | 1.700.840,00 |
| 23.06.2026 | 24,00 | 24,76 | 23,87 | 24,50 | 2,94% | 1.262.802,00 |
| 22.06.2026 | 23,73 | 24,25 | 23,67 | 23,80 | -0,29% | 1.497.554,00 |
| 18.06.2026 | 23,39 | 23,92 | 23,31 | 23,87 | 2,31% | 1.512.124,00 |
| 17.06.2026 | 23,54 | 23,78 | 23,14 | 23,33 | -1,23% | 1.172.172,00 |
| 16.06.2026 | 23,52 | 23,91 | 23,47 | 23,62 | 0,81% | 954.927,00 |
| 15.06.2026 | 23,51 | 23,76 | 23,33 | 23,43 | -0,45% | 764.804,00 |
| 12.06.2026 | 23,52 | 23,70 | 23,46 | 23,54 | 0,41% | 725.255,00 |
| 11.06.2026 | 23,41 | 23,71 | 23,19 | 23,44 | -0,04% | 877.430,00 |
| 10.06.2026 | 23,12 | 23,51 | 23,08 | 23,45 | 1,78% | 1.079.085,00 |
| 09.06.2026 | 22,60 | 23,07 | 22,50 | 23,04 | 2,63% | 1.084.090,00 |
| 08.06.2026 | 22,29 | 22,69 | 22,20 | 22,45 | -0,04% | 976.067,00 |
| 05.06.2026 | 21,79 | 22,61 | 21,79 | 22,46 | 3,53% | 916.152,00 |
| 04.06.2026 | 21,82 | 21,95 | 21,43 | 21,70 | 0,72% | 940.274,00 |
| 03.06.2026 | 21,58 | 21,79 | 21,46 | 21,54 | -0,14% | 1.018.374,00 |
| 02.06.2026 | 21,39 | 21,63 | 21,29 | 21,57 | 0,98% | 864.862,00 |
| 01.06.2026 | 21,50 | 21,50 | 21,10 | 21,36 | -1,39% | 1.021.886,00 |
| 29.05.2026 | 21,99 | 21,99 | 21,58 | 21,66 | -1,99% | 1.214.446,00 |
| 28.05.2026 | 22,01 | 22,18 | 21,84 | 22,10 | 0,18% | 1.115.910,00 |
| 27.05.2026 | 21,90 | 22,36 | 21,90 | 22,06 | 1,19% | 925.996,00 |
| 26.05.2026 | 21,77 | 21,93 | 21,68 | 21,80 | 0,05% | 1.044.535,00 |
| 22.05.2026 | 21,66 | 21,87 | 21,57 | 21,79 | 0,83% | 1.115.202,00 |
| 21.05.2026 | 21,63 | 21,74 | 21,18 | 21,61 | -0,58% | 1.004.149,00 |
| 20.05.2026 | 21,26 | 21,77 | 21,07 | 21,74 | 2,07% | 1.098.474,00 |
| 19.05.2026 | 21,50 | 21,56 | 21,25 | 21,30 | -1,05% | 939.301,00 |
| 18.05.2026 | 21,16 | 21,70 | 21,16 | 21,52 | 1,70% | 1.056.719,00 |
| 15.05.2026 | 21,53 | 21,59 | 21,13 | 21,16 | -2,29% | 1.032.288,00 |
| 14.05.2026 | 21,80 | 21,97 | 21,50 | 21,66 | 0,39% | 1.009.076,00 |
| 13.05.2026 | 21,59 | 21,74 | 21,48 | 21,57 | -0,16% | 1.073.338,00 |
| 12.05.2026 | 21,67 | 21,81 | 21,30 | 21,61 | -0,02% | 1.273.548,00 |
| 11.05.2026 | 21,88 | 21,88 | 21,54 | 21,61 | -1,23% | 1.068.217,00 |
| 08.05.2026 | 21,98 | 22,01 | 21,71 | 21,88 | -0,14% | 1.117.015,00 |
| 07.05.2026 | 22,00 | 22,14 | 21,75 | 21,91 | 0,09% | 1.662.178,00 |
| 06.05.2026 | 22,50 | 22,50 | 21,36 | 21,89 | 2,82% | 3.214.443,00 |
| 05.05.2026 | 20,72 | 21,41 | 20,72 | 21,29 | 2,90% | 2.221.494,00 |
| 04.05.2026 | 20,68 | 20,97 | 20,56 | 20,69 | -0,34% | 1.273.508,00 |
| 01.05.2026 | 21,00 | 21,05 | 20,67 | 20,76 | -1,03% | 1.000.289,00 |
| 30.04.2026 | 20,65 | 21,00 | 20,54 | 20,98 | 2,07% | 1.226.890,00 |
| 29.04.2026 | 20,86 | 20,97 | 20,44 | 20,55 | -1,82% | 1.185.406,00 |
| 28.04.2026 | 21,10 | 21,19 | 20,70 | 20,93 | 0,43% | 1.228.952,00 |
| 27.04.2026 | 21,01 | 21,24 | 20,77 | 20,84 | -1,07% | 1.452.751,00 |
| 24.04.2026 | 20,85 | 21,19 | 20,70 | 21,07 | 0,89% | 1.049.602,00 |
| 23.04.2026 | 20,97 | 21,10 | 20,82 | 20,88 | 0,10% | 1.664.088,00 |
| 22.04.2026 | 21,09 | 21,13 | 20,70 | 20,86 | -0,57% | 1.366.986,00 |
| 21.04.2026 | 21,63 | 21,63 | 20,85 | 20,98 | -3,01% | 1.281.722,00 |
| 20.04.2026 | 22,26 | 22,39 | 21,62 | 21,63 | -3,20% | 1.009.161,00 |
| 17.04.2026 | 21,86 | 22,52 | 21,86 | 22,35 | 1,92% | 988.625,00 |