1,230$
-5,38%
Echtzeit-Aktienkurs Rafael Holdings
Bid:
Ask:
Aktienkurse zur Rafael Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 1,25 | 1,35 | 1,23 | 1,23 | -5,38% | 84.781,00 |
| 23.04.2026 | 1,28 | 1,38 | 1,28 | 1,30 | 0,00% | 65.950,00 |
| 22.04.2026 | 1,29 | 1,34 | 1,25 | 1,30 | 1,56% | 126.669,00 |
| 21.04.2026 | 1,27 | 1,30 | 1,24 | 1,28 | 3,23% | 51.675,00 |
| 20.04.2026 | 1,24 | 1,29 | 1,24 | 1,24 | -1,59% | 30.000,00 |
| 17.04.2026 | 1,20 | 1,29 | 1,20 | 1,26 | 3,28% | 63.247,00 |
| 16.04.2026 | 1,21 | 1,25 | 1,18 | 1,22 | 0,00% | 66.197,00 |
| 15.04.2026 | 1,24 | 1,29 | 1,21 | 1,22 | -4,69% | 83.012,00 |
| 14.04.2026 | 1,21 | 1,28 | 1,20 | 1,28 | 5,79% | 56.558,00 |
| 13.04.2026 | 1,23 | 1,24 | 1,20 | 1,21 | -3,97% | 48.729,00 |
| 10.04.2026 | 1,31 | 1,34 | 1,22 | 1,26 | -3,82% | 81.182,00 |
| 09.04.2026 | 1,23 | 1,37 | 1,23 | 1,31 | 4,80% | 57.122,00 |
| 08.04.2026 | 1,23 | 1,32 | 1,21 | 1,25 | 3,31% | 61.648,00 |
| 07.04.2026 | 1,21 | 1,25 | 1,20 | 1,21 | 0,00% | 26.651,00 |
| 06.04.2026 | 1,21 | 1,24 | 1,20 | 1,21 | -0,82% | 30.635,00 |
| 02.04.2026 | 1,22 | 1,27 | 1,21 | 1,22 | -1,61% | 16.909,00 |
| 01.04.2026 | 1,23 | 1,31 | 1,21 | 1,24 | -0,80% | 40.257,00 |
| 31.03.2026 | 1,21 | 1,25 | 1,20 | 1,25 | 2,46% | 53.253,00 |
| 30.03.2026 | 1,28 | 1,29 | 1,21 | 1,22 | -2,40% | 29.994,00 |
| 27.03.2026 | 1,24 | 1,26 | 1,23 | 1,25 | -0,79% | 39.527,00 |
| 26.03.2026 | 1,27 | 1,29 | 1,24 | 1,26 | -0,79% | 20.051,00 |
| 25.03.2026 | 1,25 | 1,39 | 1,24 | 1,27 | 2,42% | 120.199,00 |
| 24.03.2026 | 1,26 | 1,30 | 1,24 | 1,24 | -1,59% | 34.726,00 |
| 23.03.2026 | 1,25 | 1,27 | 1,21 | 1,26 | 1,61% | 51.040,00 |
| 20.03.2026 | 1,30 | 1,31 | 1,24 | 1,24 | -3,88% | 62.927,00 |
| 19.03.2026 | 1,27 | 1,29 | 1,24 | 1,29 | 0,78% | 35.136,00 |
| 18.03.2026 | 1,43 | 1,43 | 1,26 | 1,28 | -3,03% | 118.008,00 |
| 17.03.2026 | 1,41 | 1,47 | 1,32 | 1,32 | 0,76% | 82.566,00 |
| 16.03.2026 | 1,31 | 1,40 | 1,28 | 1,31 | 2,34% | 65.094,00 |
| 13.03.2026 | 1,47 | 1,47 | 1,28 | 1,28 | -12,33% | 164.440,00 |
| 12.03.2026 | 1,55 | 1,56 | 1,46 | 1,46 | -2,67% | 99.519,00 |
| 11.03.2026 | 1,42 | 1,50 | 1,40 | 1,50 | 2,04% | 71.266,00 |
| 10.03.2026 | 1,48 | 1,54 | 1,46 | 1,47 | -1,34% | 71.418,00 |
| 09.03.2026 | 1,53 | 1,57 | 1,47 | 1,49 | 0,00% | 177.703,00 |
| 06.03.2026 | 1,50 | 1,55 | 1,43 | 1,49 | 2,76% | 111.222,00 |
| 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 |