67,875€
-0,40%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 66,73 | 68,95 | 65,65 | 68,15 | 3,18% | 2.969,00 |
| 11.02.2026 | 66,80 | 67,15 | 63,80 | 66,05 | -0,97% | 3.998,00 |
| 10.02.2026 | 66,33 | 67,70 | 63,95 | 66,70 | 1,29% | 3.139,00 |
| 09.02.2026 | 64,80 | 66,13 | 63,40 | 65,85 | 2,73% | 3.125,00 |
| 06.02.2026 | 68,43 | 68,85 | 64,10 | 64,10 | -5,67% | 3.405,00 |
| 05.02.2026 | 64,35 | 68,90 | 64,13 | 67,95 | 5,59% | 7.305,00 |
| 04.02.2026 | 59,48 | 64,40 | 59,45 | 64,35 | 8,52% | 746,00 |
| 03.02.2026 | 60,95 | 61,08 | 59,13 | 59,30 | -2,87% | 4.293,00 |
| 02.02.2026 | 62,03 | 62,55 | 60,60 | 61,05 | -2,24% | 6.509,00 |
| 30.01.2026 | 59,78 | 64,65 | 59,55 | 62,45 | 4,26% | 4.596,00 |
| 29.01.2026 | 60,53 | 61,10 | 58,55 | 59,90 | -0,58% | 6.641,00 |
| 28.01.2026 | 58,83 | 60,65 | 57,35 | 60,25 | 2,68% | 6.595,00 |
| 27.01.2026 | 58,83 | 59,20 | 57,55 | 58,68 | -0,30% | 7.846,00 |
| 26.01.2026 | 58,83 | 60,20 | 57,65 | 58,85 | 0,00% | 17.606,00 |
| 23.01.2026 | 59,98 | 60,68 | 57,73 | 58,85 | -2,16% | 11.021,00 |
| 22.01.2026 | 59,83 | 61,63 | 58,88 | 60,15 | 1,22% | 9.564,00 |
| 21.01.2026 | 60,95 | 61,20 | 55,90 | 59,43 | -2,50% | 15.910,00 |
| 20.01.2026 | 62,63 | 63,15 | 60,20 | 60,95 | -2,83% | 4.367,00 |
| 19.01.2026 | 62,80 | 63,85 | 62,15 | 62,73 | -2,79% | 8.129,00 |
| 16.01.2026 | 65,50 | 65,75 | 62,60 | 64,53 | -1,90% | 15.731,00 |
| 15.01.2026 | 66,88 | 68,20 | 65,20 | 65,78 | -1,13% | 3.845,00 |
| 14.01.2026 | 67,15 | 67,75 | 65,88 | 66,53 | -1,63% | 9.010,00 |
| 13.01.2026 | 66,33 | 69,25 | 66,30 | 67,63 | 2,15% | 8.702,00 |
| 12.01.2026 | 66,63 | 67,70 | 65,40 | 66,20 | -0,11% | 5.292,00 |
| 09.01.2026 | 66,38 | 66,85 | 65,15 | 66,28 | 0,00% | 10.182,00 |
| 08.01.2026 | 67,15 | 67,25 | 64,68 | 66,28 | -0,79% | 5.109,00 |
| 07.01.2026 | 71,78 | 71,98 | 64,73 | 66,80 | -7,80% | 19.012,00 |
| 06.01.2026 | 68,85 | 73,30 | 67,20 | 72,45 | 5,69% | 7.151,00 |
| 05.01.2026 | 67,28 | 68,98 | 65,20 | 68,55 | 2,39% | 5.261,00 |
| 02.01.2026 | 65,53 | 69,80 | 65,43 | 66,95 | 1,52% | 17.046,00 |
| 30.12.2025 | 66,40 | 66,43 | 64,88 | 65,95 | -0,45% | 2.235,00 |
| 29.12.2025 | 64,30 | 66,90 | 64,05 | 66,25 | 1,84% | 12.066,00 |
| 23.12.2025 | 64,60 | 66,20 | 64,30 | 65,05 | 0,54% | 4.458,00 |
| 22.12.2025 | 65,90 | 66,35 | 62,90 | 64,70 | -1,52% | 10.764,00 |
| 19.12.2025 | 65,20 | 66,35 | 63,40 | 65,70 | 1,15% | 6.664,00 |
| 18.12.2025 | 63,58 | 66,10 | 63,25 | 64,95 | 2,04% | 4.335,00 |
| 17.12.2025 | 62,85 | 64,53 | 61,10 | 63,65 | 1,47% | 4.038,00 |
| 16.12.2025 | 61,10 | 64,73 | 60,80 | 62,73 | 1,95% | 4.437,00 |
| 15.12.2025 | 62,15 | 64,10 | 60,20 | 61,53 | -1,91% | 5.776,00 |
| 12.12.2025 | 62,60 | 64,05 | 62,35 | 62,73 | 0,12% | 6.524,00 |
| 11.12.2025 | 62,58 | 63,25 | 61,30 | 62,65 | 0,32% | 4.372,00 |
| 10.12.2025 | 62,40 | 63,28 | 60,95 | 62,45 | 0,16% | 6.302,00 |
| 09.12.2025 | 61,98 | 63,20 | 61,00 | 62,35 | 1,26% | 14.676,00 |
| 08.12.2025 | 62,18 | 62,65 | 60,60 | 61,58 | -0,93% | 5.919,00 |
| 05.12.2025 | 62,68 | 64,15 | 61,95 | 62,15 | -0,72% | 6.636,00 |
| 04.12.2025 | 62,83 | 63,65 | 60,40 | 62,60 | 0,00% | 8.356,00 |
| 03.12.2025 | 63,68 | 64,40 | 62,20 | 62,60 | -1,42% | 5.185,00 |
| 02.12.2025 | 64,55 | 65,00 | 63,10 | 63,50 | -1,09% | 4.570,00 |
| 01.12.2025 | 65,65 | 65,68 | 63,60 | 64,20 | -2,91% | 2.172,00 |
| 28.11.2025 | 64,80 | 66,15 | 64,35 | 66,13 | 1,89% | 3.530,00 |
| 27.11.2025 | 62,25 | 65,08 | 62,25 | 64,90 | 4,09% | 4.190,00 |
| 26.11.2025 | 63,18 | 63,65 | 60,60 | 62,35 | -0,80% | 5.342,00 |
| 25.11.2025 | 60,40 | 63,40 | 60,13 | 62,85 | 4,40% | 6.942,00 |
| 24.11.2025 | 60,53 | 61,15 | 59,45 | 60,20 | -0,25% | 2.657,00 |
| 21.11.2025 | 60,63 | 61,55 | 59,73 | 60,35 | -0,08% | 9.577,00 |
| 20.11.2025 | 63,15 | 63,35 | 60,40 | 60,40 | -3,90% | 2.359,00 |
| 19.11.2025 | 60,10 | 64,20 | 60,10 | 62,85 | 3,71% | 9.697,00 |
| 18.11.2025 | 61,03 | 62,15 | 60,03 | 60,60 | -2,34% | 9.801,00 |
| 17.11.2025 | 61,83 | 62,80 | 61,15 | 62,05 | 0,40% | 9.761,00 |
| 14.11.2025 | 63,78 | 64,10 | 60,78 | 61,80 | -2,68% | 6.216,00 |
| 13.11.2025 | 64,35 | 66,20 | 63,25 | 63,50 | -1,09% | 5.074,00 |
| 12.11.2025 | 64,75 | 66,88 | 63,68 | 64,20 | -0,85% | 10.770,00 |
| 11.11.2025 | 64,15 | 67,80 | 63,05 | 64,75 | 3,19% | 12.648,00 |
| 10.11.2025 | 62,98 | 63,75 | 60,60 | 62,75 | 0,72% | 7.209,00 |
| 07.11.2025 | 61,68 | 63,15 | 60,95 | 62,30 | 1,38% | 14.720,00 |
| 06.11.2025 | 64,00 | 64,70 | 61,45 | 61,45 | -3,68% | 8.781,00 |
| 05.11.2025 | 64,20 | 64,65 | 60,20 | 63,80 | -0,70% | 10.820,00 |
| 04.11.2025 | 67,03 | 67,08 | 63,35 | 64,25 | -5,65% | 14.528,00 |
| 03.11.2025 | 71,60 | 71,98 | 66,95 | 68,10 | -4,35% | 8.400,00 |
| 31.10.2025 | 72,13 | 74,20 | 71,13 | 71,20 | -1,25% | 9.491,00 |
| 30.10.2025 | 76,90 | 77,65 | 71,45 | 72,10 | -6,73% | 15.849,00 |
| 29.10.2025 | 83,48 | 83,48 | 76,28 | 77,30 | -4,21% | 9.973,00 |
| 28.10.2025 | 79,30 | 81,08 | 77,40 | 80,70 | 1,51% | 5.500,00 |
| 27.10.2025 | 80,70 | 80,98 | 78,70 | 79,50 | -0,90% | 6.937,00 |
| 24.10.2025 | 80,30 | 81,15 | 79,45 | 80,23 | -0,03% | 3.349,00 |
| 23.10.2025 | 78,93 | 80,25 | 77,10 | 80,25 | 0,88% | 3.280,00 |
| 22.10.2025 | 81,85 | 82,60 | 77,85 | 79,55 | -3,16% | 7.719,00 |
| 21.10.2025 | 85,05 | 85,10 | 81,28 | 82,15 | -3,41% | 10.146,00 |
| 20.10.2025 | 85,03 | 85,73 | 82,20 | 85,05 | 1,13% | 3.640,00 |
| 17.10.2025 | 87,38 | 87,55 | 83,05 | 84,10 | -3,78% | 6.352,00 |
| 16.10.2025 | 87,13 | 89,40 | 85,13 | 87,40 | 2,25% | 4.363,00 |
| 15.10.2025 | 87,93 | 88,60 | 85,45 | 85,48 | -1,41% | 4.929,00 |
| 14.10.2025 | 86,85 | 87,75 | 85,40 | 86,70 | -0,63% | 5.931,00 |
| 13.10.2025 | 87,25 | 88,75 | 85,20 | 87,25 | 0,40% | 4.604,00 |
| 10.10.2025 | 87,70 | 90,15 | 86,85 | 86,90 | -0,52% | 8.403,00 |
| 09.10.2025 | 86,63 | 87,90 | 85,95 | 87,35 | 0,92% | 12.336,00 |
| 08.10.2025 | 87,25 | 87,70 | 84,45 | 86,55 | -1,00% | 3.125,00 |
| 07.10.2025 | 89,50 | 90,10 | 86,63 | 87,43 | -0,82% | 12.135,00 |
| 06.10.2025 | 82,55 | 89,78 | 82,10 | 88,15 | 12,33% | 11.579,00 |
| 03.10.2025 | 77,85 | 78,78 | 75,90 | 78,48 | 0,42% | 5.536,00 |
| 02.10.2025 | 75,90 | 79,55 | 75,63 | 78,15 | 3,44% | 4.236,00 |
| 01.10.2025 | 73,58 | 76,30 | 72,90 | 75,55 | 2,27% | 7.019,00 |
| 30.09.2025 | 74,13 | 74,13 | 71,55 | 73,88 | -0,44% | 7.928,00 |
| 29.09.2025 | 76,45 | 76,93 | 73,15 | 74,20 | -3,70% | 8.183,00 |
| 26.09.2025 | 77,98 | 79,15 | 76,85 | 77,05 | -1,34% | 1.486,00 |
| 25.09.2025 | 78,38 | 81,65 | 76,80 | 78,10 | 0,26% | 4.193,00 |
| 24.09.2025 | 77,65 | 79,50 | 77,38 | 77,90 | 0,19% | 3.664,00 |
| 23.09.2025 | 79,23 | 80,58 | 76,35 | 77,75 | -1,27% | 4.726,00 |
| 22.09.2025 | 76,45 | 79,43 | 76,18 | 78,75 | 2,94% | 6.052,00 |
| 19.09.2025 | 78,63 | 78,73 | 75,33 | 76,50 | -1,92% | 8.700,00 |