151,600€
-2,76%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 155,80 | 156,20 | 150,70 | 151,90 | -2,72% | 2.607,00 |
| 14.11.2024 | 162,70 | 163,40 | 150,30 | 156,15 | -4,20% | 2.395,00 |
| 13.11.2024 | 161,65 | 164,10 | 161,10 | 163,00 | 0,93% | 1.586,00 |
| 12.11.2024 | 169,75 | 170,55 | 160,30 | 161,50 | -4,97% | 2.360,00 |
| 11.11.2024 | 167,65 | 171,35 | 165,95 | 169,95 | 1,64% | 4.074,00 |
| 08.11.2024 | 152,55 | 168,80 | 152,55 | 167,20 | 9,53% | 6.003,00 |
| 07.11.2024 | 146,90 | 153,80 | 145,80 | 152,65 | 3,70% | 3.714,00 |
| 06.11.2024 | 145,95 | 149,05 | 144,80 | 147,20 | 0,93% | 2.600,00 |
| 05.11.2024 | 145,75 | 147,80 | 140,40 | 145,85 | 3,26% | 1.590,00 |
| 04.11.2024 | 142,00 | 143,60 | 140,30 | 141,25 | -0,39% | 5.171,00 |
| 01.11.2024 | 140,75 | 143,30 | 139,90 | 141,80 | 0,75% | 750,00 |
| 31.10.2024 | 146,80 | 146,80 | 140,70 | 140,75 | -4,83% | 5.640,00 |
| 30.10.2024 | 147,80 | 151,20 | 146,20 | 147,90 | 0,07% | 1.436,00 |
| 29.10.2024 | 148,55 | 149,30 | 145,10 | 147,80 | -0,94% | 744,00 |
| 28.10.2024 | 150,80 | 153,50 | 147,00 | 149,20 | -0,73% | 2.357,00 |
| 25.10.2024 | 148,25 | 153,80 | 147,80 | 150,30 | 1,55% | 2.908,00 |
| 24.10.2024 | 142,35 | 151,55 | 142,10 | 148,00 | 4,23% | 7.673,00 |
| 23.10.2024 | 142,80 | 144,00 | 141,90 | 142,00 | -0,56% | 1.626,00 |
| 22.10.2024 | 141,90 | 144,10 | 141,20 | 142,80 | 0,99% | 925,00 |
| 21.10.2024 | 143,90 | 145,40 | 140,80 | 141,40 | -2,18% | 2.793,00 |
| 18.10.2024 | 144,40 | 145,20 | 142,85 | 144,55 | -0,24% | 1.277,00 |
| 17.10.2024 | 145,50 | 146,20 | 143,10 | 144,90 | -0,75% | 15.675,00 |
| 16.10.2024 | 143,60 | 147,70 | 143,45 | 146,00 | 1,81% | 6.831,00 |
| 15.10.2024 | 144,15 | 148,10 | 141,85 | 143,40 | -0,52% | 1.735,00 |
| 14.10.2024 | 142,20 | 144,90 | 142,20 | 144,15 | 1,23% | 5.635,00 |
| 11.10.2024 | 139,75 | 143,95 | 139,55 | 142,40 | 1,97% | 6.000,00 |
| 10.10.2024 | 138,00 | 140,20 | 137,55 | 139,65 | 2,05% | 3.961,00 |
| 09.10.2024 | 132,85 | 137,80 | 132,70 | 136,85 | 2,97% | 2.856,00 |
| 08.10.2024 | 133,85 | 135,80 | 132,40 | 132,90 | -0,97% | 275,00 |
| 07.10.2024 | 136,25 | 136,70 | 129,70 | 134,20 | -0,92% | 1.107,00 |
| 04.10.2024 | 135,60 | 141,85 | 128,75 | 135,45 | -0,11% | 5.799,00 |
| 03.10.2024 | 134,60 | 136,20 | 132,90 | 135,60 | 0,59% | 380,00 |
| 02.10.2024 | 137,50 | 138,30 | 132,40 | 134,80 | -0,07% | 27,00 |
| 01.10.2024 | 130,80 | 136,70 | 130,80 | 134,90 | 1,05% | 704,00 |
| 30.09.2024 | 133,50 | 133,50 | 133,50 | 133,50 | -0,82% | - |
| 27.09.2024 | 130,00 | 135,70 | 130,00 | 134,60 | 3,94% | 609,00 |
| 26.09.2024 | 129,70 | 134,60 | 128,40 | 129,50 | 5,03% | 570,00 |
| 25.09.2024 | 123,40 | 125,70 | 122,70 | 123,30 | -1,04% | 127,00 |
| 24.09.2024 | 124,60 | 124,60 | 124,60 | 124,60 | 1,14% | - |
| 23.09.2024 | 120,10 | 125,80 | 118,80 | 123,20 | 2,84% | 1.046,00 |
| 20.09.2024 | 119,90 | 121,60 | 119,60 | 119,80 | -0,58% | 73,00 |
| 19.09.2024 | 116,90 | 120,60 | 116,90 | 120,50 | 3,43% | 502,00 |
| 18.09.2024 | 117,50 | 117,70 | 115,50 | 116,50 | -0,85% | 330,00 |
| 17.09.2024 | 118,50 | 120,20 | 117,20 | 117,50 | -1,67% | 765,00 |
| 16.09.2024 | 122,00 | 122,40 | 116,80 | 119,50 | -2,37% | 1.241,00 |
| 13.09.2024 | 122,70 | 124,00 | 121,20 | 122,40 | -0,16% | 405,00 |
| 12.09.2024 | 117,30 | 122,70 | 117,30 | 122,60 | 4,52% | 220,00 |
| 11.09.2024 | 119,60 | 119,60 | 116,30 | 117,30 | -1,68% | 1.805,00 |
| 10.09.2024 | 120,60 | 120,80 | 118,70 | 119,30 | 1,45% | 2.149,00 |
| 06.09.2024 | 119,10 | 120,60 | 117,10 | 117,60 | -1,42% | 292,00 |
| 05.09.2024 | 121,50 | 122,50 | 118,30 | 119,30 | -0,91% | 374,00 |
| 04.09.2024 | 116,10 | 121,60 | 115,30 | 120,40 | 2,73% | 393,00 |
| 03.09.2024 | 120,40 | 122,20 | 116,90 | 117,20 | -2,98% | 904,00 |
| 02.09.2024 | 125,90 | 126,00 | 119,90 | 120,80 | -3,82% | 390,00 |
| 30.08.2024 | 119,00 | 127,70 | 119,00 | 125,60 | 5,37% | 1.591,00 |
| 29.08.2024 | 117,00 | 119,60 | 117,00 | 119,20 | 0,93% | 479,00 |
| 28.08.2024 | 118,10 | 118,10 | 118,10 | 118,10 | -1,09% | - |
| 27.08.2024 | 120,10 | 120,30 | 118,20 | 119,40 | -0,58% | 2.210,00 |
| 26.08.2024 | 122,70 | 122,70 | 119,90 | 120,10 | -2,52% | 679,00 |
| 23.08.2024 | 128,80 | 129,60 | 122,50 | 123,20 | -4,35% | 1.478,00 |
| 22.08.2024 | 131,20 | 131,90 | 128,30 | 128,80 | -1,83% | 163,00 |
| 21.08.2024 | 132,00 | 132,50 | 130,60 | 131,20 | -0,30% | 324,00 |
| 20.08.2024 | 132,20 | 134,40 | 129,70 | 131,60 | -3,38% | 1.020,00 |
| 19.08.2024 | 138,30 | 139,30 | 135,70 | 136,20 | -1,52% | 556,00 |
| 16.08.2024 | 137,60 | 139,10 | 136,80 | 138,30 | 0,88% | 55,00 |
| 15.08.2024 | 135,60 | 137,70 | 134,80 | 137,10 | 1,18% | 193,00 |
| 14.08.2024 | 137,20 | 139,60 | 134,80 | 135,50 | -1,17% | 240,00 |
| 13.08.2024 | 139,40 | 140,30 | 136,40 | 137,10 | -0,80% | 234,00 |
| 12.08.2024 | 138,70 | 139,40 | 136,90 | 138,20 | -0,29% | 375,00 |
| 09.08.2024 | 140,90 | 142,50 | 138,30 | 138,60 | -1,63% | 638,00 |
| 08.08.2024 | 140,60 | 142,10 | 139,90 | 140,90 | 0,79% | 758,00 |
| 07.08.2024 | 140,10 | 143,80 | 138,60 | 139,80 | -0,29% | 916,00 |
| 06.08.2024 | 135,70 | 141,10 | 135,40 | 140,20 | 6,13% | 477,00 |
| 05.08.2024 | 122,00 | 134,30 | 121,00 | 132,10 | -0,38% | 1.207,00 |
| 02.08.2024 | 137,10 | 137,10 | 132,10 | 132,60 | -3,21% | 1.136,00 |
| 01.08.2024 | 138,20 | 138,40 | 135,50 | 137,00 | -2,63% | 639,00 |
| 31.07.2024 | 145,10 | 145,10 | 138,50 | 140,70 | -3,56% | 956,00 |
| 30.07.2024 | 129,90 | 149,60 | 129,00 | 145,90 | 9,78% | 4.272,00 |
| 29.07.2024 | 134,50 | 134,50 | 131,80 | 132,90 | -1,26% | 123,00 |
| 26.07.2024 | 132,40 | 134,70 | 132,10 | 134,60 | 1,66% | 116,00 |
| 25.07.2024 | 133,20 | 133,30 | 129,00 | 132,40 | -0,75% | 1.131,00 |
| 24.07.2024 | 138,20 | 138,70 | 132,40 | 133,40 | -3,75% | 642,00 |
| 23.07.2024 | 139,50 | 141,40 | 137,80 | 138,60 | -1,07% | 33,00 |
| 22.07.2024 | 140,10 | 140,10 | 140,10 | 140,10 | 1,08% | - |
| 19.07.2024 | 138,90 | 141,00 | 138,30 | 138,60 | -0,65% | 580,00 |
| 18.07.2024 | 139,60 | 141,90 | 138,70 | 139,50 | -0,07% | 614,00 |
| 17.07.2024 | 140,20 | 141,10 | 139,40 | 139,60 | -0,36% | 523,00 |
| 16.07.2024 | 139,80 | 142,00 | 139,80 | 140,10 | 0,21% | 309,00 |
| 15.07.2024 | 138,20 | 140,30 | 136,90 | 139,80 | 1,53% | 390,00 |
| 12.07.2024 | 134,50 | 138,40 | 133,30 | 137,70 | 2,61% | 1.584,00 |
| 11.07.2024 | 140,90 | 141,10 | 133,50 | 134,20 | -4,48% | 3.688,00 |
| 10.07.2024 | 137,60 | 141,50 | 137,60 | 140,50 | 2,18% | 529,00 |
| 09.07.2024 | 137,40 | 139,80 | 136,80 | 137,50 | 0,51% | 292,00 |
| 08.07.2024 | 134,70 | 140,60 | 134,50 | 136,80 | 1,71% | 749,00 |
| 05.07.2024 | 129,50 | 135,40 | 129,50 | 134,50 | 4,18% | 3.611,00 |
| 04.07.2024 | 118,50 | 130,00 | 118,50 | 129,10 | 12,26% | 4.330,00 |
| 03.07.2024 | 107,80 | 115,70 | 107,80 | 115,00 | 6,58% | 874,00 |
| 02.07.2024 | 112,30 | 112,30 | 107,60 | 107,90 | -4,00% | 871,00 |
| 01.07.2024 | 113,80 | 115,40 | 110,90 | 112,40 | -1,23% | 435,00 |
| 28.06.2024 | 116,20 | 116,20 | 113,60 | 113,80 | -2,07% | 2.210,00 |