125,200€
-1,73%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 127,40 | 128,10 | 123,10 | 125,35 | -1,61% | 9.000,00 |
| 22.05.2025 | 126,75 | 130,30 | 126,40 | 127,40 | 0,87% | 2.055,00 |
| 21.05.2025 | 128,50 | 128,90 | 126,10 | 126,30 | -1,71% | 7.886,00 |
| 20.05.2025 | 125,25 | 130,15 | 124,60 | 128,50 | 3,05% | 7.796,00 |
| 19.05.2025 | 121,80 | 125,65 | 121,70 | 124,70 | 1,38% | 4.718,00 |
| 16.05.2025 | 122,95 | 123,30 | 120,45 | 123,00 | 0,00% | 1.725,00 |
| 15.05.2025 | 124,50 | 124,80 | 122,30 | 123,00 | -1,52% | 5.890,00 |
| 14.05.2025 | 125,15 | 126,40 | 123,50 | 124,90 | -0,16% | 1.956,00 |
| 13.05.2025 | 126,90 | 127,85 | 124,80 | 125,10 | -1,53% | 4.226,00 |
| 12.05.2025 | 125,35 | 128,60 | 122,80 | 127,05 | 1,64% | 6.535,00 |
| 09.05.2025 | 124,50 | 125,60 | 122,20 | 125,00 | 0,48% | 4.267,00 |
| 08.05.2025 | 123,15 | 127,70 | 122,80 | 124,40 | 1,22% | 2.979,00 |
| 07.05.2025 | 125,35 | 125,35 | 119,55 | 122,90 | -1,60% | 4.143,00 |
| 06.05.2025 | 136,75 | 137,50 | 121,75 | 124,90 | -8,36% | 10.214,00 |
| 05.05.2025 | 130,60 | 136,90 | 130,40 | 136,30 | 4,28% | 5.321,00 |
| 02.05.2025 | 131,40 | 132,90 | 126,65 | 130,70 | 0,15% | 1.176,00 |
| 30.04.2025 | 132,90 | 132,90 | 127,70 | 130,50 | 1,16% | 5.100,00 |
| 29.04.2025 | 127,50 | 129,60 | 125,60 | 129,00 | 1,26% | 50,00 |
| 28.04.2025 | 127,70 | 130,00 | 126,60 | 127,40 | -0,31% | 226,00 |
| 25.04.2025 | 128,40 | 129,80 | 126,40 | 127,80 | -0,47% | 288,00 |
| 24.04.2025 | 123,00 | 129,30 | 121,30 | 128,40 | 3,13% | 778,00 |
| 23.04.2025 | 126,20 | 127,50 | 124,50 | 124,50 | -0,24% | 26,00 |
| 22.04.2025 | 124,20 | 125,00 | 120,70 | 124,80 | -1,19% | 1.246,00 |
| 17.04.2025 | 123,90 | 126,40 | 123,60 | 126,30 | 2,52% | 245,00 |
| 16.04.2025 | 127,90 | 128,30 | 123,10 | 123,20 | -4,12% | 210,00 |
| 15.04.2025 | 126,90 | 130,90 | 126,70 | 128,50 | 1,98% | 1.308,00 |
| 14.04.2025 | 122,90 | 128,40 | 122,60 | 126,00 | 3,11% | 786,00 |
| 11.04.2025 | 117,40 | 122,20 | 117,40 | 122,20 | 4,62% | 1.855,00 |
| 10.04.2025 | 116,90 | 119,70 | 115,40 | 116,80 | 1,39% | 2.080,00 |
| 09.04.2025 | 121,40 | 121,40 | 107,50 | 115,20 | -3,84% | 3.336,00 |
| 08.04.2025 | 123,30 | 131,00 | 119,20 | 119,80 | -0,99% | 1.556,00 |
| 07.04.2025 | 108,60 | 121,10 | 108,10 | 121,00 | 0,67% | 2.502,00 |
| 04.04.2025 | 126,00 | 127,30 | 115,70 | 120,20 | -2,51% | 3.610,00 |
| 03.04.2025 | 121,10 | 127,80 | 121,10 | 123,30 | -0,80% | 1.592,00 |
| 02.04.2025 | 121,50 | 124,50 | 121,10 | 124,30 | 1,97% | 1.744,00 |
| 01.04.2025 | 120,40 | 122,40 | 119,20 | 121,90 | 1,08% | 290,00 |
| 31.03.2025 | 120,90 | 120,90 | 116,30 | 120,60 | 0,25% | 564,00 |
| 28.03.2025 | 124,30 | 124,30 | 117,40 | 120,30 | -3,22% | 1.656,00 |
| 27.03.2025 | 125,90 | 126,20 | 124,10 | 124,30 | -1,43% | 159,00 |
| 26.03.2025 | 125,70 | 127,40 | 124,20 | 126,10 | 2,52% | 470,00 |
| 25.03.2025 | 123,00 | 123,00 | 123,00 | 123,00 | -0,49% | - |
| 24.03.2025 | 127,50 | 128,50 | 123,30 | 123,60 | -2,91% | 335,00 |
| 21.03.2025 | 129,20 | 129,30 | 125,50 | 127,30 | -1,62% | 275,00 |
| 20.03.2025 | 133,90 | 133,90 | 129,00 | 129,40 | -2,71% | 1.234,00 |
| 19.03.2025 | 131,20 | 134,20 | 131,10 | 133,00 | 0,23% | 97,00 |
| 18.03.2025 | 139,00 | 139,00 | 130,40 | 132,70 | -4,19% | 752,00 |
| 17.03.2025 | 135,40 | 140,70 | 135,20 | 138,50 | 2,97% | 1.623,00 |
| 16.03.2025 | 132,30 | 138,90 | 130,50 | 134,50 | 1,43% | 2.582,00 |
| 14.03.2025 | 132,60 | 132,60 | 132,60 | 132,60 | 4,82% | - |
| 13.03.2025 | 130,20 | 130,50 | 121,50 | 126,50 | -3,21% | 3.699,00 |
| 12.03.2025 | 125,30 | 142,90 | 125,20 | 130,70 | -1,06% | 965,00 |
| 11.03.2025 | 135,00 | 137,40 | 128,80 | 132,10 | 8,10% | 4.651,00 |
| 10.03.2025 | 120,30 | 123,30 | 120,30 | 122,20 | 1,92% | 306,00 |
| 07.03.2025 | 122,70 | 123,50 | 119,30 | 119,90 | -2,04% | 361,00 |
| 06.03.2025 | 123,50 | 125,10 | 122,40 | 122,40 | -0,24% | 884,00 |
| 05.03.2025 | 117,70 | 124,30 | 117,70 | 122,70 | 4,43% | 228,00 |
| 04.03.2025 | 122,70 | 123,40 | 115,30 | 117,50 | -3,69% | 1.590,00 |
| 03.03.2025 | 116,80 | 126,60 | 116,80 | 122,00 | 4,27% | 2.768,00 |
| 28.02.2025 | 117,10 | 118,00 | 114,80 | 117,00 | -0,85% | 205,00 |
| 27.02.2025 | 122,10 | 122,10 | 114,30 | 118,00 | -3,36% | 1.890,00 |
| 26.02.2025 | 115,70 | 123,80 | 113,40 | 122,10 | 5,99% | 1.514,00 |
| 25.02.2025 | 115,20 | 115,20 | 115,20 | 115,20 | 0,17% | - |
| 24.02.2025 | 113,80 | 118,90 | 113,70 | 115,00 | 1,50% | 1.532,00 |
| 21.02.2025 | 115,10 | 116,80 | 113,30 | 113,30 | -1,56% | 330,00 |
| 20.02.2025 | 115,20 | 118,60 | 114,80 | 115,10 | 0,09% | 479,00 |
| 19.02.2025 | 116,80 | 117,00 | 114,30 | 115,00 | -1,37% | 1.560,00 |
| 18.02.2025 | 115,90 | 119,80 | 115,90 | 116,60 | 0,60% | 263,00 |
| 17.02.2025 | 114,80 | 116,50 | 113,70 | 115,90 | 0,96% | 2.212,00 |
| 14.02.2025 | 113,80 | 116,30 | 113,20 | 114,80 | 0,97% | 1.012,00 |
| 13.02.2025 | 117,00 | 117,20 | 113,40 | 113,70 | -2,15% | 868,00 |
| 12.02.2025 | 118,40 | 119,70 | 114,80 | 116,20 | -2,27% | 1.343,00 |
| 11.02.2025 | 120,30 | 120,90 | 118,00 | 118,90 | -0,92% | 263,00 |
| 10.02.2025 | 119,20 | 121,40 | 118,20 | 120,00 | 0,08% | 487,00 |
| 07.02.2025 | 122,20 | 122,20 | 118,50 | 119,90 | -2,04% | 904,00 |
| 06.02.2025 | 123,40 | 124,30 | 121,90 | 122,40 | -0,81% | 406,00 |
| 05.02.2025 | 119,40 | 123,40 | 118,20 | 123,40 | 2,49% | 828,00 |
| 04.02.2025 | 119,90 | 122,00 | 119,20 | 120,40 | 0,50% | 750,00 |
| 03.02.2025 | 120,40 | 120,60 | 117,80 | 119,80 | -0,75% | 694,00 |
| 31.01.2025 | 123,00 | 123,00 | 119,90 | 120,70 | -1,87% | 1.239,00 |
| 30.01.2025 | 120,70 | 123,40 | 120,30 | 123,00 | 1,99% | 875,00 |
| 29.01.2025 | 125,40 | 125,60 | 120,30 | 120,60 | -3,90% | 812,00 |
| 28.01.2025 | 125,30 | 125,50 | 120,60 | 125,50 | 4,41% | 338,00 |
| 27.01.2025 | 120,20 | 120,20 | 120,20 | 120,20 | -4,22% | - |
| 24.01.2025 | 122,70 | 126,10 | 122,60 | 125,50 | 2,37% | 677,00 |
| 23.01.2025 | 116,60 | 123,60 | 116,60 | 122,60 | 5,15% | 910,00 |
| 22.01.2025 | 117,60 | 118,10 | 116,30 | 116,60 | -1,02% | 743,00 |
| 21.01.2025 | 121,20 | 121,20 | 116,30 | 117,80 | -2,32% | 1.188,00 |
| 20.01.2025 | 120,70 | 121,60 | 118,80 | 120,60 | 0,00% | 1.192,00 |
| 17.01.2025 | 120,40 | 123,50 | 119,60 | 120,60 | 0,33% | 1.333,00 |
| 16.01.2025 | 120,20 | 122,20 | 119,00 | 120,20 | 0,00% | 1.151,00 |
| 15.01.2025 | 118,40 | 120,40 | 116,30 | 120,20 | 2,12% | 1.542,00 |
| 14.01.2025 | 114,40 | 118,00 | 112,40 | 117,70 | 2,71% | 3.319,00 |
| 13.01.2025 | 124,90 | 124,90 | 113,00 | 114,60 | -7,80% | 9.922,00 |
| 10.01.2025 | 124,70 | 125,80 | 122,00 | 124,30 | -1,19% | 1.006,00 |
| 09.01.2025 | 128,90 | 130,00 | 121,50 | 125,80 | 3,03% | 4.921,00 |
| 08.01.2025 | 124,10 | 125,70 | 118,40 | 122,10 | -1,13% | 1.676,00 |
| 07.01.2025 | 126,50 | 127,50 | 122,80 | 123,50 | -2,68% | 1.876,00 |
| 06.01.2025 | 127,00 | 127,80 | 124,30 | 126,90 | -0,86% | 226,00 |
| 03.01.2025 | 131,40 | 131,50 | 125,00 | 128,00 | -2,59% | 6.835,00 |
| 02.01.2025 | 132,00 | 136,10 | 131,40 | 131,40 | -0,53% | 648,00 |