72,700€
-4,09%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 77,18 | 78,40 | 72,05 | 72,70 | -4,09% | 5.070,00 |
| 09.09.2025 | 72,55 | 76,45 | 69,70 | 75,80 | 4,55% | 16.840,00 |
| 08.09.2025 | 72,78 | 73,60 | 71,65 | 72,50 | -0,41% | 2.222,00 |
| 05.09.2025 | 74,60 | 74,65 | 72,30 | 72,80 | -2,18% | 5.797,00 |
| 04.09.2025 | 73,38 | 74,95 | 71,58 | 74,43 | 1,12% | 4.488,00 |
| 03.09.2025 | 77,98 | 78,38 | 73,40 | 73,60 | -6,18% | 6.982,00 |
| 02.09.2025 | 81,18 | 81,85 | 77,13 | 78,45 | -3,89% | 12.355,00 |
| 01.09.2025 | 81,90 | 82,90 | 79,58 | 81,63 | -0,09% | 2.528,00 |
| 29.08.2025 | 81,68 | 82,85 | 80,90 | 81,70 | 0,34% | 6.549,00 |
| 28.08.2025 | 89,45 | 89,65 | 79,03 | 81,43 | -8,87% | 13.378,00 |
| 27.08.2025 | 91,23 | 91,30 | 87,85 | 89,35 | -2,08% | 4.681,00 |
| 26.08.2025 | 91,93 | 93,40 | 90,58 | 91,25 | -0,87% | 1.780,00 |
| 25.08.2025 | 93,20 | 93,23 | 91,30 | 92,05 | -1,37% | 3.799,00 |
| 22.08.2025 | 92,88 | 93,43 | 91,75 | 93,33 | 0,48% | 6.690,00 |
| 21.08.2025 | 93,90 | 93,93 | 88,58 | 92,88 | -1,67% | 4.049,00 |
| 20.08.2025 | 93,10 | 94,70 | 92,30 | 94,45 | 1,07% | 5.612,00 |
| 19.08.2025 | 94,38 | 94,83 | 91,23 | 93,45 | 0,78% | 4.772,00 |
| 18.08.2025 | 93,15 | 94,35 | 92,18 | 92,73 | -0,62% | 5.262,00 |
| 15.08.2025 | 94,60 | 95,10 | 92,45 | 93,30 | -1,19% | 1.974,00 |
| 14.08.2025 | 93,50 | 95,15 | 92,70 | 94,43 | -0,24% | 3.215,00 |
| 13.08.2025 | 94,20 | 95,55 | 92,40 | 94,65 | 0,40% | 3.768,00 |
| 12.08.2025 | 98,00 | 98,60 | 92,80 | 94,28 | -3,68% | 2.818,00 |
| 11.08.2025 | 103,45 | 103,90 | 97,13 | 97,88 | -4,70% | 3.678,00 |
| 08.08.2025 | 100,70 | 104,30 | 100,70 | 102,70 | 0,10% | 2.882,00 |
| 07.08.2025 | 102,00 | 104,80 | 101,20 | 102,60 | 0,84% | 3.109,00 |
| 06.08.2025 | 103,75 | 104,35 | 101,00 | 101,75 | -1,69% | 3.056,00 |
| 05.08.2025 | 99,45 | 104,30 | 98,20 | 103,50 | 3,94% | 7.707,00 |
| 04.08.2025 | 97,10 | 99,73 | 97,03 | 99,58 | 2,71% | 2.713,00 |
| 01.08.2025 | 97,28 | 98,73 | 94,58 | 96,95 | -0,74% | 4.496,00 |
| 31.07.2025 | 99,40 | 100,08 | 96,40 | 97,68 | -1,74% | 6.316,00 |
| 30.07.2025 | 105,35 | 107,05 | 98,70 | 99,40 | -6,23% | 6.304,00 |
| 29.07.2025 | 111,50 | 111,50 | 104,30 | 106,00 | -1,62% | 7.473,00 |
| 28.07.2025 | 113,65 | 114,65 | 105,85 | 107,75 | -3,97% | 7.313,00 |
| 25.07.2025 | 108,00 | 112,40 | 106,00 | 112,20 | 6,76% | 7.229,00 |
| 24.07.2025 | 103,35 | 105,70 | 102,20 | 105,10 | 1,69% | 4.254,00 |
| 23.07.2025 | 105,15 | 106,30 | 101,20 | 103,35 | -1,10% | 7.821,00 |
| 22.07.2025 | 105,90 | 106,10 | 103,15 | 104,50 | -1,23% | 5.984,00 |
| 21.07.2025 | 106,65 | 108,05 | 104,50 | 105,80 | -0,42% | 3.868,00 |
| 18.07.2025 | 106,60 | 108,80 | 104,55 | 106,25 | 0,19% | 4.235,00 |
| 17.07.2025 | 97,50 | 107,00 | 95,90 | 106,05 | 8,99% | 9.097,00 |
| 16.07.2025 | 92,65 | 98,18 | 91,65 | 97,30 | 5,10% | 6.303,00 |
| 15.07.2025 | 94,75 | 98,73 | 91,90 | 92,58 | 0,38% | 4.188,00 |
| 14.07.2025 | 89,93 | 93,23 | 87,85 | 92,23 | 2,30% | 7.931,00 |
| 11.07.2025 | 93,43 | 93,75 | 90,05 | 90,15 | -3,48% | 2.065,00 |
| 10.07.2025 | 91,90 | 93,70 | 90,05 | 93,40 | 1,74% | 5.661,00 |
| 09.07.2025 | 92,30 | 92,65 | 91,10 | 91,80 | -0,70% | 10.084,00 |
| 08.07.2025 | 94,83 | 95,08 | 91,55 | 92,45 | -2,35% | 5.560,00 |
| 07.07.2025 | 96,50 | 97,65 | 94,20 | 94,68 | -1,71% | 5.064,00 |
| 04.07.2025 | 94,55 | 98,25 | 94,10 | 96,33 | 0,84% | 7.793,00 |
| 03.07.2025 | 94,30 | 98,45 | 92,13 | 95,53 | 4,66% | 5.202,00 |
| 02.07.2025 | 94,13 | 94,55 | 89,95 | 91,28 | -2,77% | 7.277,00 |
| 01.07.2025 | 93,48 | 94,30 | 91,75 | 93,88 | 0,62% | 2.804,00 |
| 30.06.2025 | 91,50 | 93,80 | 90,15 | 93,30 | 2,50% | 6.613,00 |
| 27.06.2025 | 90,80 | 91,25 | 89,10 | 91,03 | 0,30% | 6.490,00 |
| 26.06.2025 | 92,60 | 93,63 | 89,40 | 90,75 | -2,02% | 4.477,00 |
| 25.06.2025 | 97,10 | 97,40 | 91,90 | 92,63 | -3,99% | 6.046,00 |
| 24.06.2025 | 92,78 | 96,85 | 92,78 | 96,48 | 5,58% | 8.649,00 |
| 23.06.2025 | 88,50 | 92,50 | 88,15 | 91,38 | 3,16% | 3.921,00 |
| 20.06.2025 | 90,35 | 91,05 | 87,70 | 88,58 | -1,45% | 5.650,00 |
| 19.06.2025 | 90,65 | 91,10 | 89,45 | 89,88 | -1,02% | 2.392,00 |
| 18.06.2025 | 87,38 | 90,93 | 87,10 | 90,80 | 4,25% | 2.808,00 |
| 17.06.2025 | 89,75 | 89,90 | 86,20 | 87,10 | -3,20% | 4.901,00 |
| 16.06.2025 | 91,85 | 92,83 | 88,45 | 89,98 | -1,42% | 5.387,00 |
| 13.06.2025 | 88,88 | 94,45 | 86,68 | 91,28 | 0,05% | 7.815,00 |
| 12.06.2025 | 95,83 | 96,18 | 90,25 | 91,23 | -4,92% | 12.211,00 |
| 11.06.2025 | 96,70 | 98,25 | 95,65 | 95,95 | -0,90% | 3.711,00 |
| 10.06.2025 | 99,53 | 99,73 | 95,23 | 96,83 | -2,88% | 5.322,00 |
| 09.06.2025 | 100,30 | 102,73 | 99,15 | 99,70 | -0,45% | 7.347,00 |
| 06.06.2025 | 98,95 | 101,80 | 98,58 | 100,15 | 1,55% | 3.041,00 |
| 05.06.2025 | 100,60 | 103,25 | 98,05 | 98,63 | -2,54% | 7.724,00 |
| 04.06.2025 | 112,80 | 113,80 | 94,43 | 101,20 | -13,73% | 18.658,00 |
| 03.06.2025 | 116,00 | 118,20 | 114,90 | 117,30 | 1,16% | 2.142,00 |
| 02.06.2025 | 115,20 | 116,10 | 112,60 | 115,95 | -0,39% | 4.903,00 |
| 30.05.2025 | 117,30 | 118,00 | 114,25 | 116,40 | -0,85% | 3.973,00 |
| 29.05.2025 | 119,65 | 121,00 | 117,10 | 117,40 | -1,80% | 4.691,00 |
| 28.05.2025 | 122,70 | 123,00 | 118,70 | 119,55 | -2,65% | 10.454,00 |
| 27.05.2025 | 125,25 | 126,00 | 121,20 | 122,80 | -1,92% | 3.234,00 |
| 26.05.2025 | 126,15 | 127,40 | 124,00 | 125,20 | -0,12% | 4.856,00 |
| 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 |