1,450$
Echtzeit-Aktienkurs Rafael Holdings
Bid:
Ask:
Aktienkurse zur Rafael Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,47 | 1,55 | 1,43 | 1,45 | 0,00% | 148.922,00 |
| 04.03.2026 | 1,45 | 1,60 | 1,43 | 1,45 | 0,00% | 158.727,00 |
| 03.03.2026 | 1,41 | 1,53 | 1,33 | 1,45 | 0,00% | 149.133,00 |
| 02.03.2026 | 1,31 | 1,57 | 1,31 | 1,45 | 14,17% | 455.908,00 |
| 27.02.2026 | 1,26 | 1,30 | 1,26 | 1,27 | 0,00% | 18.222,00 |
| 26.02.2026 | 1,30 | 1,31 | 1,26 | 1,27 | 0,79% | 59.033,00 |
| 25.02.2026 | 1,28 | 1,32 | 1,26 | 1,26 | -0,79% | 53.456,00 |
| 24.02.2026 | 1,24 | 1,31 | 1,20 | 1,27 | 3,25% | 121.259,00 |
| 20.02.2026 | 1,23 | 1,27 | 1,22 | 1,23 | -1,60% | 34.287,00 |
| 19.02.2026 | 1,26 | 1,27 | 1,23 | 1,25 | 0,81% | 42.959,00 |
| 18.02.2026 | 1,21 | 1,28 | 1,19 | 1,24 | 4,20% | 79.921,00 |
| 17.02.2026 | 1,24 | 1,26 | 1,17 | 1,19 | -0,83% | 51.214,00 |
| 13.02.2026 | 1,19 | 1,20 | 1,17 | 1,20 | 0,00% | 18.166,00 |
| 12.02.2026 | 1,22 | 1,23 | 1,19 | 1,20 | 0,00% | 38.017,00 |
| 11.02.2026 | 1,20 | 1,24 | 1,20 | 1,20 | 0,00% | 34.929,00 |
| 10.02.2026 | 1,24 | 1,25 | 1,16 | 1,20 | -3,23% | 104.873,00 |
| 09.02.2026 | 1,19 | 1,27 | 1,18 | 1,24 | 1,64% | 47.446,00 |
| 06.02.2026 | 1,21 | 1,27 | 1,20 | 1,22 | 3,39% | 102.383,00 |
| 05.02.2026 | 1,18 | 1,24 | 1,16 | 1,18 | -0,84% | 127.283,00 |
| 04.02.2026 | 1,18 | 1,20 | 1,16 | 1,19 | 2,59% | 65.112,00 |
| 03.02.2026 | 1,18 | 1,19 | 1,15 | 1,16 | -1,69% | 85.122,00 |
| 02.02.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 1,72% | 72.300,00 |
| 30.01.2026 | 1,18 | 1,24 | 1,14 | 1,16 | -1,69% | 54.052,00 |
| 29.01.2026 | 1,21 | 1,21 | 1,16 | 1,18 | -3,28% | 37.299,00 |
| 28.01.2026 | 1,21 | 1,25 | 1,17 | 1,22 | 1,67% | 99.670,00 |
| 27.01.2026 | 1,18 | 1,20 | 1,16 | 1,20 | 0,00% | 35.712,00 |
| 26.01.2026 | 1,21 | 1,23 | 1,14 | 1,20 | 0,00% | 88.095,00 |
| 22.01.2026 | 1,22 | 1,24 | 1,19 | 1,20 | 0,00% | 119.869,00 |
| 21.01.2026 | 1,24 | 1,28 | 1,20 | 1,20 | -1,64% | 119.847,00 |
| 20.01.2026 | 1,22 | 1,28 | 1,22 | 1,22 | -1,61% | 99.061,00 |
| 16.01.2026 | 1,25 | 1,27 | 1,22 | 1,24 | 0,00% | 46.178,00 |
| 15.01.2026 | 1,28 | 1,28 | 1,22 | 1,24 | -3,13% | 37.500,00 |
| 14.01.2026 | 1,23 | 1,32 | 1,23 | 1,28 | 3,23% | 110.412,00 |
| 13.01.2026 | 1,24 | 1,25 | 1,20 | 1,24 | 0,00% | 49.201,00 |
| 12.01.2026 | 1,26 | 1,29 | 1,22 | 1,24 | -3,13% | 46.911,00 |
| 09.01.2026 | 1,25 | 1,30 | 1,24 | 1,28 | 4,92% | 67.247,00 |
| 08.01.2026 | 1,29 | 1,30 | 1,22 | 1,22 | -6,15% | 64.323,00 |
| 07.01.2026 | 1,29 | 1,32 | 1,26 | 1,30 | 2,36% | 84.970,00 |
| 06.01.2026 | 1,31 | 1,34 | 1,27 | 1,27 | 0,00% | 87.082,00 |
| 05.01.2026 | 1,28 | 1,34 | 1,27 | 1,27 | 0,79% | 124.909,00 |
| 02.01.2026 | 1,17 | 1,29 | 1,17 | 1,26 | 6,78% | 98.491,00 |
| 31.12.2025 | 1,18 | 1,19 | 1,12 | 1,18 | 0,85% | 286.999,00 |
| 30.12.2025 | 1,18 | 1,28 | 1,16 | 1,17 | -1,68% | 141.001,00 |
| 29.12.2025 | 1,20 | 1,24 | 1,17 | 1,19 | -0,83% | 289.868,00 |
| 26.12.2025 | 1,17 | 1,29 | 1,16 | 1,20 | 1,69% | 87.742,00 |
| 24.12.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 0,85% | 75.923,00 |
| 23.12.2025 | 1,22 | 1,25 | 1,15 | 1,17 | -2,50% | 112.326,00 |
| 22.12.2025 | 1,22 | 1,26 | 1,20 | 1,20 | -2,44% | 102.864,00 |
| 19.12.2025 | 1,26 | 1,34 | 1,23 | 1,23 | -0,81% | 525.871,00 |
| 18.12.2025 | 1,22 | 1,35 | 1,22 | 1,24 | 1,64% | 93.316,00 |
| 17.12.2025 | 1,24 | 1,28 | 1,21 | 1,22 | -0,81% | 82.805,00 |
| 16.12.2025 | 1,23 | 1,34 | 1,21 | 1,23 | 0,00% | 85.279,00 |
| 15.12.2025 | 1,40 | 1,47 | 1,23 | 1,23 | -15,75% | 545.398,00 |
| 12.12.2025 | 1,46 | 1,54 | 1,44 | 1,46 | -2,01% | 135.517,00 |
| 11.12.2025 | 1,50 | 1,60 | 1,45 | 1,49 | -2,61% | 167.170,00 |
| 10.12.2025 | 1,53 | 1,57 | 1,47 | 1,53 | -1,29% | 173.784,00 |
| 09.12.2025 | 1,41 | 1,57 | 1,38 | 1,55 | 15,67% | 475.316,00 |
| 08.12.2025 | 1,25 | 1,39 | 1,22 | 1,34 | 8,94% | 447.476,00 |
| 05.12.2025 | 1,23 | 1,26 | 1,21 | 1,23 | 0,82% | 36.516,00 |
| 04.12.2025 | 1,24 | 1,26 | 1,22 | 1,22 | -2,40% | 36.250,00 |
| 03.12.2025 | 1,22 | 1,25 | 1,20 | 1,25 | 1,63% | 70.480,00 |
| 02.12.2025 | 1,26 | 1,29 | 1,23 | 1,23 | 0,82% | 71.364,00 |
| 01.12.2025 | 1,23 | 1,26 | 1,19 | 1,22 | 3,39% | 148.230,00 |
| 28.11.2025 | 1,22 | 1,24 | 1,18 | 1,18 | -3,28% | 101.189,00 |
| 26.11.2025 | 1,19 | 1,26 | 1,17 | 1,22 | 0,83% | 208.239,00 |
| 25.11.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -2,42% | 23.504,00 |
| 24.11.2025 | 1,24 | 1,24 | 1,22 | 1,24 | 0,00% | 39.754,00 |
| 20.11.2025 | 1,24 | 1,28 | 1,20 | 1,24 | 0,00% | 69.213,00 |
| 19.11.2025 | 1,25 | 1,28 | 1,19 | 1,24 | 0,81% | 37.553,00 |
| 18.11.2025 | 1,20 | 1,25 | 1,19 | 1,23 | 0,82% | 122.380,00 |
| 17.11.2025 | 1,21 | 1,29 | 1,20 | 1,22 | -3,17% | 106.318,00 |
| 13.11.2025 | 1,27 | 1,30 | 1,24 | 1,26 | -0,79% | 174.532,00 |
| 12.11.2025 | 1,26 | 1,29 | 1,26 | 1,27 | 0,00% | 54.500,00 |
| 11.11.2025 | 1,30 | 1,32 | 1,26 | 1,27 | -2,31% | 16.899,00 |
| 10.11.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 0,78% | 17.698,00 |
| 07.11.2025 | 1,27 | 1,31 | 1,22 | 1,29 | -0,62% | 132.833,00 |
| 06.11.2025 | 1,32 | 1,32 | 1,26 | 1,30 | -2,41% | 148.504,00 |
| 05.11.2025 | 1,33 | 1,36 | 1,33 | 1,33 | 0,00% | 30.700,00 |
| 04.11.2025 | 1,33 | 1,33 | 1,30 | 1,33 | -1,48% | 63.229,00 |
| 03.11.2025 | 1,34 | 1,36 | 1,32 | 1,35 | -0,74% | 57.746,00 |
| 31.10.2025 | 1,36 | 1,37 | 1,31 | 1,36 | 0,74% | 92.337,00 |
| 30.10.2025 | 1,36 | 1,36 | 1,33 | 1,35 | 0,75% | 79.318,00 |
| 29.10.2025 | 1,35 | 1,37 | 1,33 | 1,34 | 0,00% | 98.153,00 |
| 28.10.2025 | 1,34 | 1,36 | 1,33 | 1,34 | -0,74% | 43.038,00 |
| 27.10.2025 | 1,35 | 1,38 | 1,32 | 1,35 | 0,00% | 68.084,00 |
| 24.10.2025 | 1,38 | 1,38 | 1,32 | 1,35 | -0,74% | 42.418,00 |
| 23.10.2025 | 1,38 | 1,40 | 1,35 | 1,36 | -1,45% | 20.213,00 |
| 22.10.2025 | 1,43 | 1,43 | 1,37 | 1,38 | 0,00% | 32.424,00 |
| 21.10.2025 | 1,42 | 1,44 | 1,37 | 1,38 | -0,72% | 97.018,00 |
| 20.10.2025 | 1,36 | 1,43 | 1,35 | 1,39 | 5,30% | 79.227,00 |
| 17.10.2025 | 1,33 | 1,38 | 1,32 | 1,32 | -0,75% | 50.537,00 |
| 16.10.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -2,92% | 101.823,00 |
| 15.10.2025 | 1,32 | 1,40 | 1,31 | 1,37 | 5,38% | 149.395,00 |
| 14.10.2025 | 1,32 | 1,37 | 1,30 | 1,30 | -2,26% | 139.796,00 |
| 13.10.2025 | 1,39 | 1,41 | 1,31 | 1,33 | -0,75% | 108.970,00 |
| 10.10.2025 | 1,34 | 1,36 | 1,31 | 1,34 | 0,75% | 80.440,00 |
| 09.10.2025 | 1,36 | 1,39 | 1,33 | 1,33 | -1,48% | 39.627,00 |
| 08.10.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 3,05% | 49.400,00 |
| 07.10.2025 | 1,37 | 1,38 | 1,31 | 1,31 | -2,24% | 120.240,00 |
| 06.10.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -1,47% | 128.562,00 |