67,000€
4,52%
Echtzeit-Aktienkurs REDCARE PHARMACY INH.
Bid:
Ask:
Aktienkurse zur REDCARE PHARMACY INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 64,58 | 67,80 | 64,58 | 67,00 | 4,20% | 9.954,00 |
| 17.06.2026 | 61,85 | 65,70 | 61,45 | 64,30 | 4,64% | 8.914,00 |
| 16.06.2026 | 57,00 | 63,75 | 56,95 | 61,45 | 9,29% | 13.382,00 |
| 15.06.2026 | 49,82 | 57,93 | 49,38 | 56,23 | 15,05% | 32.137,00 |
| 12.06.2026 | 49,34 | 50,40 | 48,06 | 48,87 | -0,95% | 2.416,00 |
| 11.06.2026 | 48,30 | 49,62 | 46,64 | 49,34 | 2,62% | 2.536,00 |
| 10.06.2026 | 47,72 | 49,24 | 47,37 | 48,08 | 0,84% | 13.728,00 |
| 09.06.2026 | 48,90 | 49,25 | 47,40 | 47,68 | -2,85% | 2.370,00 |
| 08.06.2026 | 48,08 | 49,23 | 47,30 | 49,08 | 1,45% | 7.241,00 |
| 05.06.2026 | 50,33 | 50,75 | 47,93 | 48,38 | -4,20% | 11.519,00 |
| 04.06.2026 | 49,04 | 53,00 | 49,04 | 50,50 | 0,05% | 11.270,00 |
| 03.06.2026 | 47,55 | 53,45 | 47,21 | 50,48 | 6,38% | 8.037,00 |
| 02.06.2026 | 46,44 | 48,28 | 46,23 | 47,45 | 2,35% | 10.453,00 |
| 01.06.2026 | 44,30 | 47,86 | 44,18 | 46,36 | 6,01% | 10.738,00 |
| 29.05.2026 | 43,21 | 45,26 | 43,09 | 43,73 | 1,39% | 7.670,00 |
| 28.05.2026 | 44,15 | 44,78 | 42,07 | 43,13 | -2,44% | 7.945,00 |
| 27.05.2026 | 43,92 | 45,62 | 43,35 | 44,21 | 1,54% | 11.520,00 |
| 26.05.2026 | 45,25 | 45,41 | 42,58 | 43,54 | -3,52% | 11.321,00 |
| 25.05.2026 | 45,03 | 45,54 | 44,95 | 45,13 | 1,17% | 21.145,00 |
| 22.05.2026 | 45,68 | 46,04 | 44,56 | 44,61 | -1,85% | 7.552,00 |
| 21.05.2026 | 46,21 | 46,21 | 44,98 | 45,45 | -1,20% | 5.770,00 |
| 20.05.2026 | 47,64 | 47,90 | 44,70 | 46,00 | -3,44% | 14.156,00 |
| 19.05.2026 | 47,99 | 49,30 | 47,07 | 47,64 | -0,46% | 6.840,00 |
| 18.05.2026 | 46,60 | 49,74 | 45,96 | 47,86 | 2,64% | 17.805,00 |
| 15.05.2026 | 46,18 | 47,14 | 45,74 | 46,63 | 0,89% | 6.904,00 |
| 14.05.2026 | 46,91 | 47,40 | 46,22 | 46,22 | -1,39% | 20.840,00 |
| 13.05.2026 | 46,04 | 47,91 | 45,76 | 46,87 | 2,02% | 11.234,00 |
| 12.05.2026 | 47,32 | 47,32 | 45,47 | 45,94 | -3,08% | 15.400,00 |
| 11.05.2026 | 43,77 | 48,46 | 43,77 | 47,40 | 7,68% | 17.144,00 |
| 08.05.2026 | 45,82 | 46,98 | 42,30 | 44,02 | -3,72% | 11.325,00 |
| 07.05.2026 | 46,17 | 48,74 | 45,62 | 45,72 | -1,00% | 18.946,00 |
| 06.05.2026 | 48,04 | 50,80 | 45,62 | 46,18 | -3,35% | 11.245,00 |
| 05.05.2026 | 48,83 | 49,50 | 47,34 | 47,78 | -1,73% | 14.118,00 |
| 04.05.2026 | 48,83 | 50,10 | 48,54 | 48,62 | 0,02% | 12.708,00 |
| 30.04.2026 | 47,72 | 50,15 | 47,60 | 48,61 | 1,10% | 40.671,00 |
| 29.04.2026 | 48,27 | 49,58 | 47,80 | 48,08 | 0,38% | 4.645,00 |
| 28.04.2026 | 49,31 | 49,52 | 47,40 | 47,90 | -2,90% | 8.630,00 |
| 27.04.2026 | 48,71 | 49,37 | 47,48 | 49,33 | 1,38% | 14.865,00 |
| 24.04.2026 | 49,35 | 49,51 | 46,75 | 48,66 | -0,61% | 21.711,00 |
| 23.04.2026 | 52,35 | 52,40 | 48,42 | 48,96 | -7,01% | 13.929,00 |
| 22.04.2026 | 52,70 | 53,70 | 51,90 | 52,65 | 2,93% | 16.771,00 |
| 21.04.2026 | 49,82 | 53,30 | 49,82 | 51,15 | 2,65% | 6.667,00 |
| 20.04.2026 | 48,39 | 50,06 | 48,02 | 49,83 | -0,06% | 14.494,00 |
| 17.04.2026 | 49,21 | 50,65 | 47,98 | 49,86 | 0,87% | 17.706,00 |
| 16.04.2026 | 45,37 | 49,84 | 45,37 | 49,43 | 9,14% | 27.770,00 |
| 15.04.2026 | 42,20 | 45,66 | 42,12 | 45,29 | 7,27% | 15.286,00 |
| 14.04.2026 | 40,17 | 43,32 | 40,11 | 42,22 | 5,18% | 16.744,00 |
| 13.04.2026 | 39,55 | 40,23 | 38,50 | 40,14 | 1,36% | 14.370,00 |
| 10.04.2026 | 40,54 | 40,82 | 39,20 | 39,60 | -2,27% | 16.855,00 |
| 09.04.2026 | 39,11 | 40,83 | 37,88 | 40,52 | 2,35% | 7.283,00 |
| 08.04.2026 | 38,56 | 41,50 | 38,35 | 39,59 | 11,33% | 36.055,00 |
| 07.04.2026 | 37,59 | 38,13 | 35,53 | 35,56 | -4,54% | 8.930,00 |
| 02.04.2026 | 36,31 | 37,73 | 35,86 | 37,25 | 0,03% | 10.878,00 |
| 01.04.2026 | 38,27 | 39,31 | 35,76 | 37,24 | -0,48% | 19.507,00 |
| 31.03.2026 | 33,53 | 38,02 | 33,42 | 37,42 | 12,61% | 35.677,00 |
| 30.03.2026 | 30,28 | 33,72 | 30,18 | 33,23 | 7,40% | 22.839,00 |
| 27.03.2026 | 31,97 | 32,17 | 30,56 | 30,94 | -3,61% | 13.934,00 |
| 26.03.2026 | 32,27 | 32,92 | 31,30 | 32,10 | -1,38% | 27.624,00 |
| 25.03.2026 | 32,34 | 33,96 | 31,98 | 32,55 | 0,90% | 15.448,00 |
| 24.03.2026 | 32,33 | 32,93 | 31,41 | 32,26 | -0,09% | 37.108,00 |
| 23.03.2026 | 32,81 | 33,18 | 30,85 | 32,29 | -3,18% | 7.938,00 |
| 20.03.2026 | 34,63 | 35,54 | 33,26 | 33,35 | -4,11% | 15.975,00 |
| 19.03.2026 | 37,36 | 37,36 | 34,00 | 34,78 | -7,30% | 15.015,00 |
| 18.03.2026 | 40,86 | 41,27 | 37,37 | 37,52 | -7,97% | 35.160,00 |
| 17.03.2026 | 39,10 | 41,34 | 39,03 | 40,77 | 3,11% | 15.118,00 |
| 16.03.2026 | 40,44 | 40,64 | 39,18 | 39,54 | -1,57% | 13.836,00 |
| 13.03.2026 | 41,75 | 41,85 | 39,88 | 40,17 | -3,51% | 11.823,00 |
| 12.03.2026 | 41,11 | 41,87 | 40,38 | 41,63 | 0,48% | 6.540,00 |
| 11.03.2026 | 42,08 | 42,44 | 41,28 | 41,43 | -1,57% | 17.198,00 |
| 10.03.2026 | 42,39 | 42,81 | 41,36 | 42,09 | -0,87% | 7.148,00 |
| 09.03.2026 | 41,77 | 42,58 | 39,39 | 42,46 | 0,31% | 22.200,00 |
| 06.03.2026 | 44,74 | 45,50 | 42,00 | 42,33 | -4,88% | 12.684,00 |
| 05.03.2026 | 46,75 | 47,26 | 44,23 | 44,50 | -4,63% | 18.480,00 |
| 04.03.2026 | 54,45 | 55,53 | 45,94 | 46,66 | -22,10% | 24.815,00 |
| 03.03.2026 | 58,75 | 60,55 | 57,43 | 59,90 | 0,88% | 5.211,00 |
| 02.03.2026 | 59,55 | 61,10 | 57,65 | 59,38 | -1,82% | 13.090,00 |
| 27.02.2026 | 60,78 | 61,65 | 59,60 | 60,48 | 0,04% | 4.024,00 |
| 26.02.2026 | 60,10 | 61,65 | 59,40 | 60,45 | 0,33% | 11.740,00 |
| 25.02.2026 | 61,60 | 61,68 | 59,25 | 60,25 | -2,39% | 8.523,00 |
| 24.02.2026 | 65,35 | 65,45 | 61,25 | 61,73 | -5,11% | 8.580,00 |
| 23.02.2026 | 64,20 | 65,90 | 63,50 | 65,05 | 0,54% | 4.145,00 |
| 20.02.2026 | 66,50 | 66,63 | 64,15 | 64,70 | -2,52% | 3.632,00 |
| 19.02.2026 | 67,20 | 68,30 | 66,15 | 66,38 | -1,23% | 2.468,00 |
| 18.02.2026 | 69,38 | 71,10 | 66,88 | 67,20 | -3,10% | 6.680,00 |
| 17.02.2026 | 69,93 | 70,95 | 69,05 | 69,35 | -0,93% | 38.898,00 |
| 16.02.2026 | 68,40 | 70,38 | 67,63 | 70,00 | 2,41% | 3.576,00 |
| 13.02.2026 | 67,85 | 68,55 | 66,18 | 68,35 | 0,29% | 4.143,00 |
| 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 |