113,300€
-1,56%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 115,00 | 117,20 | 113,30 | 113,30 | -1,39% | 1.715,00 |
| 20.02.2025 | 114,90 | 118,70 | 114,40 | 114,90 | -0,22% | 1.393,00 |
| 19.02.2025 | 116,80 | 117,35 | 114,00 | 115,15 | -1,41% | 4.349,00 |
| 18.02.2025 | 116,00 | 120,15 | 115,60 | 116,80 | 0,73% | 1.281,00 |
| 17.02.2025 | 114,85 | 116,55 | 113,60 | 115,95 | 0,91% | 4.357,00 |
| 14.02.2025 | 114,15 | 116,20 | 112,75 | 114,90 | 0,92% | 2.488,00 |
| 13.02.2025 | 117,10 | 117,65 | 113,20 | 113,85 | -1,98% | 2.065,00 |
| 12.02.2025 | 118,70 | 119,80 | 114,25 | 116,15 | -2,35% | 3.556,00 |
| 11.02.2025 | 120,35 | 121,20 | 117,90 | 118,95 | -1,00% | 1.706,00 |
| 10.02.2025 | 119,50 | 121,60 | 117,95 | 120,15 | -0,12% | 3.664,00 |
| 07.02.2025 | 122,25 | 122,90 | 118,20 | 120,30 | -1,76% | 2.988,00 |
| 06.02.2025 | 123,70 | 124,30 | 121,40 | 122,45 | -0,81% | 2.561,00 |
| 05.02.2025 | 119,85 | 124,00 | 117,85 | 123,45 | 2,36% | 3.549,00 |
| 04.02.2025 | 119,70 | 122,05 | 119,00 | 120,60 | 0,75% | 2.584,00 |
| 03.02.2025 | 120,00 | 120,80 | 116,95 | 119,70 | -1,07% | 2.451,00 |
| 31.01.2025 | 123,30 | 123,30 | 119,65 | 121,00 | -1,59% | 7.102,00 |
| 30.01.2025 | 120,85 | 123,60 | 120,30 | 122,95 | 1,61% | 3.190,00 |
| 29.01.2025 | 125,30 | 125,95 | 120,20 | 121,00 | -3,43% | 3.044,00 |
| 28.01.2025 | 122,10 | 126,10 | 122,10 | 125,30 | 2,24% | 2.508,00 |
| 27.01.2025 | 125,25 | 125,25 | 120,20 | 122,55 | -2,35% | 4.609,00 |
| 24.01.2025 | 123,20 | 126,60 | 122,70 | 125,50 | 2,28% | 3.380,00 |
| 23.01.2025 | 117,20 | 125,05 | 116,30 | 122,70 | 5,19% | 2.619,00 |
| 22.01.2025 | 117,70 | 118,85 | 116,20 | 116,65 | -1,23% | 2.367,00 |
| 21.01.2025 | 121,05 | 121,30 | 116,30 | 118,10 | -2,28% | 3.302,00 |
| 20.01.2025 | 120,35 | 121,75 | 118,40 | 120,85 | 0,04% | 3.615,00 |
| 17.01.2025 | 120,45 | 123,75 | 119,60 | 120,80 | 0,50% | 3.146,00 |
| 16.01.2025 | 120,35 | 124,20 | 119,00 | 120,20 | -0,17% | 2.870,00 |
| 15.01.2025 | 118,00 | 120,45 | 115,90 | 120,40 | 1,95% | 3.754,00 |
| 14.01.2025 | 114,75 | 118,30 | 110,90 | 118,10 | 3,46% | 7.834,00 |
| 13.01.2025 | 124,60 | 124,95 | 112,90 | 114,15 | -8,31% | 14.446,00 |
| 10.01.2025 | 124,65 | 126,25 | 121,30 | 124,50 | -1,43% | 4.146,00 |
| 09.01.2025 | 127,90 | 131,00 | 121,10 | 126,30 | 3,99% | 7.208,00 |
| 08.01.2025 | 124,30 | 126,00 | 118,50 | 121,45 | -2,29% | 4.273,00 |
| 07.01.2025 | 126,55 | 128,55 | 122,80 | 124,30 | -2,13% | 5.646,00 |
| 06.01.2025 | 127,50 | 128,35 | 124,10 | 127,00 | -0,78% | 2.230,00 |
| 03.01.2025 | 131,65 | 132,30 | 124,85 | 128,00 | -2,55% | 10.422,00 |
| 02.01.2025 | 131,80 | 136,20 | 130,80 | 131,35 | -0,64% | 7.176,00 |
| 30.12.2024 | 135,40 | 135,70 | 131,90 | 132,20 | -2,79% | 1.416,00 |
| 27.12.2024 | 137,85 | 139,10 | 134,20 | 136,00 | -1,13% | 1.581,00 |
| 23.12.2024 | 137,20 | 137,75 | 132,30 | 137,55 | 0,26% | 3.385,00 |
| 20.12.2024 | 134,50 | 137,40 | 133,60 | 137,20 | 1,89% | 6.715,00 |
| 19.12.2024 | 136,70 | 140,40 | 134,45 | 134,65 | -1,93% | 1.709,00 |
| 18.12.2024 | 140,50 | 141,15 | 129,55 | 137,30 | -6,02% | 5.343,00 |
| 17.12.2024 | 148,35 | 152,15 | 144,90 | 146,10 | -1,68% | 1.908,00 |
| 16.12.2024 | 151,25 | 152,10 | 143,90 | 148,60 | -2,40% | 5.239,00 |
| 13.12.2024 | 159,20 | 160,20 | 150,25 | 152,25 | -4,37% | 6.170,00 |
| 12.12.2024 | 159,60 | 160,80 | 157,30 | 159,20 | -0,56% | 1.282,00 |
| 11.12.2024 | 157,15 | 161,30 | 151,00 | 160,10 | 1,72% | 3.284,00 |
| 10.12.2024 | 156,90 | 159,35 | 154,30 | 157,40 | 0,48% | 918,00 |
| 09.12.2024 | 157,45 | 158,45 | 155,25 | 156,65 | -0,48% | 3.290,00 |
| 06.12.2024 | 154,25 | 158,50 | 153,40 | 157,40 | 2,01% | 1.630,00 |
| 05.12.2024 | 154,40 | 157,20 | 151,20 | 154,30 | -0,45% | 2.656,00 |
| 04.12.2024 | 155,20 | 156,40 | 150,70 | 155,00 | -0,19% | 2.880,00 |
| 03.12.2024 | 150,60 | 155,50 | 149,40 | 155,30 | 3,57% | 2.516,00 |
| 02.12.2024 | 149,15 | 150,05 | 147,20 | 149,95 | 0,84% | 2.604,00 |
| 29.11.2024 | 148,05 | 148,90 | 144,70 | 148,70 | 0,27% | 5.238,00 |
| 28.11.2024 | 145,60 | 149,90 | 145,25 | 148,30 | 1,85% | 2.185,00 |
| 27.11.2024 | 145,25 | 147,65 | 144,40 | 145,60 | 0,28% | 1.819,00 |
| 26.11.2024 | 147,15 | 147,25 | 143,30 | 145,20 | -1,39% | 1.993,00 |
| 25.11.2024 | 145,75 | 149,60 | 145,50 | 147,25 | 0,72% | 4.467,00 |
| 22.11.2024 | 142,70 | 146,60 | 142,65 | 146,20 | 2,27% | 4.819,00 |
| 21.11.2024 | 147,50 | 148,25 | 142,40 | 142,95 | -3,02% | 5.045,00 |
| 20.11.2024 | 147,50 | 150,40 | 146,60 | 147,40 | 0,44% | 6.375,00 |
| 19.11.2024 | 148,50 | 151,65 | 146,05 | 146,75 | -0,98% | 4.178,00 |
| 18.11.2024 | 151,60 | 153,30 | 148,00 | 148,20 | -2,44% | 5.907,00 |
| 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% | - |