76,200€
-2,12%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 77,48 | 77,83 | 75,90 | 76,28 | -2,02% | 2.665,00 |
| 19.10.2026 | 74,55 | 78,30 | 74,45 | 77,85 | 4,36% | 3.155,00 |
| 16.10.2026 | 73,43 | 78,25 | 73,25 | 74,60 | 1,57% | 9.431,00 |
| 15.10.2026 | 73,18 | 75,38 | 72,83 | 73,45 | 2,05% | 6.899,00 |
| 14.10.2026 | 70,45 | 73,18 | 70,23 | 71,98 | 2,24% | 3.672,00 |
| 13.10.2026 | 70,38 | 71,63 | 70,25 | 70,40 | -0,49% | 5.064,00 |
| 12.10.2026 | 71,98 | 72,73 | 70,28 | 70,75 | -1,74% | 4.134,00 |
| 09.10.2026 | 72,80 | 75,03 | 71,53 | 72,00 | -1,20% | 8.346,00 |
| 08.10.2026 | 74,25 | 75,20 | 72,73 | 72,88 | -2,44% | 5.127,00 |
| 07.10.2026 | 68,70 | 75,18 | 67,88 | 74,70 | 10,10% | 5.658,00 |
| 06.10.2026 | 66,33 | 69,85 | 65,65 | 67,85 | 2,73% | 6.080,00 |
| 05.10.2026 | 70,08 | 70,48 | 65,45 | 66,05 | -5,61% | 9.179,00 |
| 02.10.2026 | 69,00 | 71,80 | 68,80 | 69,98 | 1,71% | 4.138,00 |
| 01.10.2026 | 72,53 | 73,28 | 67,73 | 68,80 | -5,10% | 3.536,00 |
| 30.09.2026 | 71,60 | 76,45 | 71,33 | 72,50 | 1,86% | 13.162,00 |
| 29.09.2026 | 67,83 | 72,63 | 67,53 | 71,18 | 4,90% | 7.595,00 |
| 28.09.2026 | 60,75 | 69,10 | 60,30 | 67,85 | 11,92% | 9.462,00 |
| 25.09.2026 | 59,78 | 62,28 | 58,75 | 60,63 | 1,81% | 10.850,00 |
| 24.09.2026 | 61,30 | 61,80 | 59,20 | 59,55 | -4,07% | 6.141,00 |
| 23.09.2026 | 65,85 | 66,80 | 61,38 | 62,08 | -5,52% | 6.045,00 |
| 22.09.2026 | 63,60 | 66,50 | 63,38 | 65,70 | 2,90% | 8.041,00 |
| 21.09.2026 | 60,70 | 64,15 | 60,23 | 63,85 | 5,19% | 3.612,00 |
| 18.09.2026 | 59,85 | 62,15 | 59,85 | 60,70 | 1,72% | 15.427,00 |
| 17.09.2026 | 54,08 | 60,05 | 54,00 | 59,68 | 10,97% | 7.470,00 |
| 16.09.2026 | 52,25 | 54,03 | 50,53 | 53,78 | 3,02% | 6.644,00 |
| 15.09.2026 | 52,40 | 54,18 | 51,93 | 52,20 | -0,52% | 2.570,00 |
| 14.09.2026 | 52,50 | 53,35 | 51,55 | 52,48 | -0,33% | 11.557,00 |
| 11.09.2026 | 54,55 | 54,68 | 52,25 | 52,65 | -2,95% | 3.010,00 |
| 10.09.2026 | 52,80 | 54,83 | 51,50 | 54,25 | 2,36% | 6.380,00 |
| 09.09.2026 | 56,30 | 56,40 | 51,98 | 53,00 | -5,99% | 11.828,00 |
| 08.09.2026 | 58,33 | 58,90 | 55,55 | 56,38 | -3,59% | 4.930,00 |
| 07.09.2026 | 59,35 | 60,08 | 57,60 | 58,48 | -1,72% | 21.858,00 |
| 04.09.2026 | 57,30 | 60,38 | 57,05 | 59,50 | 4,11% | 6.625,00 |
| 03.09.2026 | 57,13 | 57,55 | 55,78 | 57,15 | 0,00% | 6.006,00 |
| 02.09.2026 | 60,55 | 60,85 | 55,83 | 57,15 | -6,50% | 21.940,00 |
| 01.09.2026 | 62,50 | 62,60 | 60,38 | 61,13 | -2,43% | 4.931,00 |
| 31.08.2026 | 63,93 | 64,18 | 61,00 | 62,65 | -2,19% | 664,00 |
| 28.08.2026 | 67,25 | 68,53 | 63,60 | 64,05 | -4,79% | 4.193,00 |
| 27.08.2026 | 63,60 | 67,48 | 63,38 | 67,28 | 6,24% | 14.266,00 |
| 26.08.2026 | 62,70 | 64,35 | 61,63 | 63,33 | 2,14% | 6.994,00 |
| 25.08.2026 | 61,15 | 62,78 | 61,15 | 62,00 | 1,06% | 573,00 |
| 24.08.2026 | 62,50 | 62,60 | 60,53 | 61,35 | -1,60% | 34.128,00 |
| 21.08.2026 | 63,28 | 64,20 | 62,15 | 62,35 | -1,66% | 2.441,00 |
| 20.08.2026 | 62,23 | 64,80 | 61,78 | 63,40 | 1,40% | 3.719,00 |
| 19.08.2026 | 64,20 | 64,85 | 61,03 | 62,53 | -0,20% | 12.656,00 |
| 18.08.2026 | 64,23 | 64,53 | 62,60 | 62,65 | -2,64% | 7.797,00 |
| 17.08.2026 | 60,90 | 64,38 | 60,13 | 64,35 | 5,41% | 12.579,00 |
| 14.08.2026 | 61,18 | 61,58 | 59,90 | 61,05 | -0,08% | 3.290,00 |
| 13.08.2026 | 61,98 | 63,50 | 60,80 | 61,10 | -0,65% | 2.423,00 |
| 12.08.2026 | 61,15 | 62,20 | 60,33 | 61,50 | 0,99% | 1.570,00 |
| 11.08.2026 | 62,18 | 62,40 | 60,90 | 60,90 | -1,54% | 34.200,00 |
| 10.08.2026 | 62,83 | 63,20 | 60,90 | 61,85 | -1,51% | 3.650,00 |
| 07.08.2026 | 62,45 | 63,90 | 62,35 | 62,80 | 0,08% | 2.020,00 |
| 06.08.2026 | 63,65 | 64,95 | 62,05 | 62,75 | -1,18% | 488,00 |
| 05.08.2026 | 63,25 | 64,10 | 62,10 | 63,50 | 0,40% | 10,00 |
| 04.08.2026 | 63,60 | 64,55 | 62,50 | 63,25 | -1,25% | 397,00 |
| 03.08.2026 | 62,20 | 64,25 | 62,20 | 64,05 | 3,47% | 991,00 |
| 31.07.2026 | 65,95 | 65,95 | 61,55 | 61,90 | -5,78% | 1.866,00 |
| 30.07.2026 | 68,90 | 69,20 | 64,85 | 65,70 | -4,92% | 589,00 |
| 29.07.2026 | 70,65 | 71,10 | 67,45 | 69,10 | 0,00% | 5.240,00 |
| 28.07.2026 | 66,65 | 70,00 | 66,65 | 69,10 | 3,52% | 2.691,00 |
| 27.07.2026 | 66,15 | 67,65 | 66,15 | 66,75 | 0,98% | 920,00 |
| 24.07.2026 | 65,55 | 66,35 | 64,85 | 66,10 | 0,84% | 434,00 |
| 23.07.2026 | 68,25 | 68,55 | 64,60 | 65,55 | -3,74% | 833,00 |
| 22.07.2026 | 68,95 | 69,95 | 67,70 | 68,10 | -0,95% | 2.376,00 |
| 21.07.2026 | 69,70 | 71,30 | 68,75 | 68,75 | 1,48% | 4.615,00 |
| 20.07.2026 | 66,85 | 68,20 | 66,35 | 67,75 | 1,65% | 155,00 |
| 17.07.2026 | 67,00 | 67,50 | 65,55 | 66,65 | -1,84% | 250,00 |
| 16.07.2026 | 68,20 | 69,05 | 66,45 | 67,90 | -0,88% | 3.475,00 |
| 15.07.2026 | 65,65 | 69,35 | 65,65 | 68,50 | 4,10% | 2.153,00 |
| 14.07.2026 | 65,50 | 67,05 | 65,15 | 65,80 | 0,46% | 360,00 |
| 13.07.2026 | 60,95 | 66,15 | 60,95 | 65,50 | 6,42% | 290,00 |
| 10.07.2026 | 63,50 | 63,50 | 59,65 | 61,55 | -3,22% | 10.590,00 |
| 09.07.2026 | 67,90 | 68,30 | 61,95 | 63,60 | -6,06% | 5.878,00 |
| 08.07.2026 | 69,65 | 69,65 | 66,65 | 67,70 | -2,80% | 624,00 |
| 07.07.2026 | 70,00 | 70,55 | 68,50 | 69,65 | -0,50% | 1.060,00 |
| 06.07.2026 | 70,65 | 73,75 | 68,85 | 70,00 | -0,92% | 3.815,00 |
| 03.07.2026 | 68,05 | 70,95 | 67,15 | 70,65 | 4,90% | 1.385,00 |
| 02.07.2026 | 69,75 | 69,85 | 67,05 | 67,35 | -2,88% | 315,00 |
| 01.07.2026 | 66,30 | 70,40 | 66,30 | 69,35 | 4,36% | 1.450,00 |
| 30.06.2026 | 68,40 | 69,15 | 65,70 | 66,45 | -2,28% | 950,00 |
| 29.06.2026 | 64,25 | 69,25 | 64,05 | 68,00 | 6,83% | 1.879,00 |
| 26.06.2026 | 65,55 | 65,65 | 62,05 | 63,65 | -3,34% | 2.022,00 |
| 25.06.2026 | 67,30 | 69,55 | 65,85 | 65,85 | -1,13% | 3.038,00 |
| 24.06.2026 | 67,50 | 68,10 | 64,60 | 66,60 | -1,55% | 1.464,00 |
| 23.06.2026 | 65,40 | 67,90 | 64,60 | 67,65 | 2,89% | 1.413,00 |
| 22.06.2026 | 67,30 | 67,35 | 64,60 | 65,75 | -1,13% | 5.559,00 |
| 19.06.2026 | 66,10 | 69,40 | 65,50 | 66,50 | -0,75% | 7.316,00 |
| 18.06.2026 | 65,70 | 67,70 | 65,05 | 67,00 | 4,52% | 5.338,00 |
| 17.06.2026 | 61,10 | 65,65 | 61,10 | 64,10 | 4,65% | 5.125,00 |
| 16.06.2026 | 57,15 | 63,35 | 56,80 | 61,25 | 9,08% | 8.945,00 |
| 15.06.2026 | 49,06 | 57,75 | 49,06 | 56,15 | 15,20% | 13.480,00 |
| 12.06.2026 | 49,14 | 50,15 | 48,26 | 48,74 | -1,10% | 2.583,00 |
| 11.06.2026 | 48,04 | 49,44 | 46,80 | 49,28 | 2,45% | 1.119,00 |
| 10.06.2026 | 47,56 | 49,10 | 47,56 | 48,10 | 1,01% | 1.511,00 |
| 09.06.2026 | 49,22 | 49,24 | 47,44 | 47,62 | -2,82% | 200,00 |
| 08.06.2026 | 48,12 | 49,20 | 47,50 | 49,00 | 1,28% | 4.574,00 |
| 05.06.2026 | 50,25 | 50,65 | 48,14 | 48,38 | -4,20% | 4.049,00 |
| 04.06.2026 | 50,20 | 52,90 | 48,58 | 50,50 | 0,40% | 4.811,00 |
| 03.06.2026 | 47,40 | 52,65 | 47,20 | 50,30 | 5,94% | 3.808,00 |