1,320$
-0,75%
Echtzeit-Aktienkurs Rafael Holdings
Bid:
Ask:
Aktienkurse zur Rafael Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 1,45 | 1,45 | 1,35 | 1,36 | -2,16% | 81.924,00 |
| 01.10.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 2,21% | 58.633,00 |
| 30.09.2025 | 1,34 | 1,39 | 1,34 | 1,36 | -0,73% | 63.382,00 |
| 29.09.2025 | 1,40 | 1,47 | 1,36 | 1,37 | 0,74% | 104.157,00 |
| 26.09.2025 | 1,37 | 1,39 | 1,34 | 1,36 | 0,00% | 62.641,00 |
| 25.09.2025 | 1,39 | 1,40 | 1,34 | 1,36 | -3,55% | 72.817,00 |
| 24.09.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -3,42% | 29.948,00 |
| 23.09.2025 | 1,52 | 1,52 | 1,40 | 1,46 | -3,31% | 140.842,00 |
| 22.09.2025 | 1,43 | 1,53 | 1,43 | 1,51 | 4,86% | 168.947,00 |
| 19.09.2025 | 1,66 | 1,69 | 1,29 | 1,44 | -11,11% | 755.496,00 |
| 18.09.2025 | 1,48 | 1,70 | 1,48 | 1,62 | 14,89% | 718.078,00 |
| 17.09.2025 | 1,44 | 1,47 | 1,35 | 1,41 | -0,70% | 150.425,00 |
| 16.09.2025 | 1,37 | 1,48 | 1,33 | 1,42 | 6,77% | 218.304,00 |
| 15.09.2025 | 1,38 | 1,42 | 1,31 | 1,33 | -0,75% | 158.363,00 |
| 12.09.2025 | 1,35 | 1,37 | 1,32 | 1,34 | 0,75% | 161.091,00 |
| 11.09.2025 | 1,39 | 1,44 | 1,33 | 1,33 | 0,00% | 99.197,00 |
| 10.09.2025 | 1,47 | 1,51 | 1,32 | 1,33 | -7,64% | 120.682,00 |
| 09.09.2025 | 1,38 | 1,44 | 1,32 | 1,44 | 7,46% | 177.488,00 |
| 08.09.2025 | 1,45 | 1,45 | 1,30 | 1,34 | -6,94% | 263.710,00 |
| 05.09.2025 | 1,49 | 1,49 | 1,41 | 1,44 | -0,69% | 78.215,00 |
| 04.09.2025 | 1,50 | 1,54 | 1,43 | 1,45 | -4,61% | 105.427,00 |
| 03.09.2025 | 1,46 | 1,52 | 1,37 | 1,52 | 10,14% | 189.781,00 |
| 02.09.2025 | 1,39 | 1,44 | 1,35 | 1,38 | -6,12% | 143.726,00 |
| 29.08.2025 | 1,52 | 1,54 | 1,45 | 1,47 | -3,92% | 90.224,00 |
| 28.08.2025 | 1,55 | 1,57 | 1,46 | 1,53 | 2,00% | 106.089,00 |
| 27.08.2025 | 1,55 | 1,61 | 1,49 | 1,50 | -1,96% | 100.234,00 |
| 26.08.2025 | 1,48 | 1,55 | 1,45 | 1,53 | 4,08% | 92.415,00 |
| 25.08.2025 | 1,54 | 1,56 | 1,45 | 1,47 | -5,77% | 79.828,00 |
| 22.08.2025 | 1,53 | 1,58 | 1,47 | 1,56 | 7,59% | 74.868,00 |
| 21.08.2025 | 1,43 | 1,48 | 1,41 | 1,45 | -0,68% | 78.188,00 |
| 20.08.2025 | 1,51 | 1,54 | 1,44 | 1,46 | -1,35% | 69.032,00 |
| 19.08.2025 | 1,49 | 1,59 | 1,45 | 1,48 | -4,52% | 161.279,00 |
| 18.08.2025 | 1,65 | 1,66 | 1,55 | 1,55 | -6,06% | 56.534,00 |
| 15.08.2025 | 1,67 | 1,67 | 1,63 | 1,65 | 2,48% | 17.400,00 |
| 14.08.2025 | 1,64 | 1,66 | 1,61 | 1,61 | -3,01% | 39.017,00 |
| 13.08.2025 | 1,64 | 1,68 | 1,60 | 1,66 | 1,22% | 29.624,00 |
| 12.08.2025 | 1,61 | 1,68 | 1,60 | 1,64 | 1,23% | 59.533,00 |
| 11.08.2025 | 1,67 | 1,67 | 1,60 | 1,62 | 0,00% | 45.634,00 |
| 08.08.2025 | 1,65 | 1,71 | 1,61 | 1,62 | -3,57% | 51.713,00 |
| 07.08.2025 | 1,69 | 1,71 | 1,65 | 1,68 | 0,60% | 24.836,00 |
| 06.08.2025 | 1,71 | 1,72 | 1,65 | 1,67 | -1,18% | 45.150,00 |
| 05.08.2025 | 1,74 | 1,76 | 1,67 | 1,69 | -2,87% | 69.063,00 |
| 04.08.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -0,57% | 30.312,00 |
| 01.08.2025 | 1,71 | 1,92 | 1,66 | 1,75 | 3,55% | 54.597,00 |
| 31.07.2025 | 1,92 | 1,95 | 1,69 | 1,69 | -8,65% | 186.852,00 |
| 30.07.2025 | 2,00 | 2,00 | 1,82 | 1,85 | -7,04% | 71.951,00 |
| 29.07.2025 | 2,05 | 2,05 | 1,90 | 1,99 | -1,97% | 83.847,00 |
| 28.07.2025 | 2,11 | 2,12 | 2,00 | 2,03 | -4,25% | 33.186,00 |
| 25.07.2025 | 2,11 | 2,16 | 2,10 | 2,12 | 0,47% | 25.208,00 |
| 24.07.2025 | 2,13 | 2,16 | 2,08 | 2,11 | -1,86% | 49.751,00 |
| 23.07.2025 | 2,15 | 2,19 | 2,08 | 2,15 | -0,92% | 62.764,00 |
| 22.07.2025 | 2,13 | 2,21 | 2,10 | 2,17 | 2,36% | 85.137,00 |
| 21.07.2025 | 2,09 | 2,18 | 2,09 | 2,12 | 2,91% | 69.503,00 |
| 18.07.2025 | 2,20 | 2,30 | 2,03 | 2,06 | -9,65% | 57.542,00 |
| 17.07.2025 | 2,10 | 2,28 | 2,09 | 2,28 | 7,55% | 123.265,00 |
| 16.07.2025 | 2,20 | 2,32 | 2,12 | 2,12 | -3,64% | 96.193,00 |
| 15.07.2025 | 2,17 | 2,23 | 2,15 | 2,20 | -0,45% | 112.960,00 |
| 14.07.2025 | 2,15 | 2,24 | 2,10 | 2,21 | 6,25% | 189.876,00 |
| 11.07.2025 | 2,21 | 2,25 | 2,06 | 2,08 | -3,26% | 176.035,00 |
| 10.07.2025 | 1,98 | 2,65 | 1,98 | 2,15 | 14,36% | 2.388.804,00 |
| 09.07.2025 | 1,86 | 1,95 | 1,83 | 1,88 | 2,17% | 64.424,00 |
| 08.07.2025 | 1,92 | 1,98 | 1,84 | 1,84 | -5,64% | 80.894,00 |
| 07.07.2025 | 1,87 | 1,98 | 1,83 | 1,95 | 3,17% | 81.442,00 |
| 03.07.2025 | 1,83 | 1,95 | 1,81 | 1,89 | 0,53% | 56.557,00 |
| 02.07.2025 | 1,98 | 2,04 | 1,88 | 1,88 | -2,59% | 174.798,00 |
| 01.07.2025 | 1,81 | 1,98 | 1,74 | 1,93 | 11,56% | 153.095,00 |
| 30.06.2025 | 1,66 | 1,84 | 1,62 | 1,73 | 4,22% | 202.653,00 |
| 27.06.2025 | 1,71 | 1,71 | 1,62 | 1,66 | -1,19% | 101.488,00 |
| 26.06.2025 | 1,61 | 1,74 | 1,56 | 1,68 | 1,82% | 130.447,00 |
| 25.06.2025 | 1,65 | 1,67 | 1,60 | 1,65 | -1,20% | 77.994,00 |
| 24.06.2025 | 1,65 | 1,70 | 1,59 | 1,67 | 1,21% | 99.995,00 |
| 23.06.2025 | 1,58 | 1,65 | 1,56 | 1,65 | 4,43% | 172.560,00 |
| 20.06.2025 | 1,54 | 1,65 | 1,54 | 1,58 | 0,64% | 250.310,00 |
| 18.06.2025 | 1,75 | 1,79 | 1,41 | 1,57 | -19,07% | 728.279,00 |
| 17.06.2025 | 1,96 | 1,99 | 1,87 | 1,94 | -3,00% | 127.239,00 |
| 16.06.2025 | 2,00 | 2,07 | 1,91 | 2,00 | -3,38% | 378.310,00 |
| 13.06.2025 | 2,13 | 2,19 | 2,04 | 2,07 | -5,91% | 296.266,00 |
| 12.06.2025 | 2,05 | 2,36 | 2,02 | 2,20 | 6,80% | 484.334,00 |
| 11.06.2025 | 2,63 | 2,70 | 2,03 | 2,06 | -27,72% | 1.003.591,00 |
| 10.06.2025 | 2,42 | 3,19 | 2,25 | 2,85 | 26,67% | 3.064.125,00 |
| 09.06.2025 | 1,95 | 2,30 | 1,91 | 2,25 | 19,05% | 894.592,00 |
| 06.06.2025 | 1,63 | 1,93 | 1,62 | 1,89 | 17,39% | 394.744,00 |
| 05.06.2025 | 1,54 | 1,66 | 1,50 | 1,61 | 0,63% | 252.151,00 |
| 04.06.2025 | 1,41 | 1,62 | 1,41 | 1,60 | 12,68% | 170.407,00 |
| 03.06.2025 | 1,47 | 1,48 | 1,42 | 1,42 | -3,40% | 32.470,00 |
| 02.06.2025 | 1,45 | 1,47 | 1,42 | 1,47 | 2,80% | 65.974,00 |
| 30.05.2025 | 1,40 | 1,44 | 1,36 | 1,43 | 2,14% | 70.793,00 |
| 29.05.2025 | 1,35 | 1,40 | 1,30 | 1,40 | 9,38% | 68.159,00 |
| 28.05.2025 | 1,31 | 1,39 | 1,28 | 1,28 | -1,54% | 174.925,00 |
| 27.05.2025 | 1,37 | 1,37 | 1,28 | 1,30 | -6,47% | 89.895,00 |