62,725€
-2,83%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 62,90 | 63,85 | 62,15 | 62,85 | -2,63% | - |
| 16.01.2026 | 64,70 | 65,50 | 62,60 | 64,55 | -0,92% | 273.336,00 |
| 15.01.2026 | 67,20 | 68,25 | 65,15 | 65,15 | -2,10% | 110.597,00 |
| 14.01.2026 | 67,60 | 67,90 | 65,85 | 66,55 | -0,30% | 106.500,00 |
| 13.01.2026 | 66,60 | 69,30 | 66,35 | 66,75 | 0,45% | 156.381,00 |
| 12.01.2026 | 66,50 | 67,70 | 65,40 | 66,45 | 1,14% | 148.433,00 |
| 09.01.2026 | 66,00 | 66,85 | 65,15 | 65,70 | -0,45% | 81.638,00 |
| 08.01.2026 | 67,00 | 67,40 | 64,60 | 66,00 | -1,35% | 140.565,00 |
| 07.01.2026 | 68,00 | 68,00 | 64,60 | 66,90 | -6,43% | 446.360,00 |
| 06.01.2026 | 68,85 | 73,25 | 67,30 | 71,50 | 3,55% | 119.520,00 |
| 05.01.2026 | 67,50 | 69,05 | 65,15 | 69,05 | 4,54% | 119.984,00 |
| 02.01.2026 | 66,50 | 69,75 | 66,05 | 66,05 | 1,46% | 89.571,00 |
| 30.12.2025 | 66,10 | 66,15 | 64,80 | 65,10 | -2,33% | 57.467,00 |
| 29.12.2025 | 65,00 | 66,90 | 64,75 | 66,65 | 2,93% | 69.458,00 |
| 23.12.2025 | 65,65 | 66,10 | 64,30 | 64,75 | -0,38% | 50.695,00 |
| 22.12.2025 | 66,10 | 66,30 | 62,95 | 65,00 | -1,52% | 90.611,00 |
| 19.12.2025 | 64,85 | 66,30 | 63,55 | 66,00 | 1,07% | 164.877,00 |
| 18.12.2025 | 63,60 | 66,25 | 63,60 | 65,30 | 2,92% | 85.147,00 |
| 17.12.2025 | 62,75 | 64,55 | 61,05 | 63,45 | 1,20% | 117.055,00 |
| 16.12.2025 | 61,50 | 64,85 | 60,80 | 62,70 | 1,79% | 117.058,00 |
| 15.12.2025 | 62,85 | 64,20 | 60,20 | 61,60 | -1,68% | 121.747,00 |
| 12.12.2025 | 63,00 | 64,00 | 62,35 | 62,65 | 0,16% | 55.861,00 |
| 11.12.2025 | 62,50 | 63,35 | 61,25 | 62,55 | -0,24% | 57.852,00 |
| 10.12.2025 | 62,45 | 63,20 | 60,90 | 62,70 | 0,32% | 49.927,00 |
| 09.12.2025 | 60,50 | 63,20 | 60,50 | 62,50 | 1,54% | 63.803,00 |
| 08.12.2025 | 62,50 | 62,70 | 60,65 | 61,55 | -0,89% | 64.493,00 |
| 05.12.2025 | 62,70 | 64,10 | 61,90 | 62,10 | -0,24% | 65.123,00 |
| 04.12.2025 | 62,25 | 63,70 | 60,45 | 62,25 | -0,88% | 68.811,00 |
| 03.12.2025 | 63,45 | 64,45 | 62,25 | 62,80 | -1,10% | 49.585,00 |
| 02.12.2025 | 64,65 | 64,85 | 63,10 | 63,50 | -1,85% | 41.565,00 |
| 01.12.2025 | 65,30 | 65,60 | 63,65 | 64,70 | -1,15% | 51.004,00 |
| 28.11.2025 | 64,80 | 65,65 | 64,45 | 65,45 | 1,00% | 37.997,00 |
| 27.11.2025 | 63,60 | 65,20 | 62,85 | 64,80 | 3,68% | 66.210,00 |
| 26.11.2025 | 63,20 | 63,80 | 60,55 | 62,50 | -0,32% | 64.306,00 |
| 25.11.2025 | 60,65 | 63,20 | 60,30 | 62,70 | 3,64% | 78.692,00 |
| 24.11.2025 | 60,90 | 61,20 | 59,45 | 60,50 | 0,75% | 111.803,00 |
| 21.11.2025 | 60,85 | 61,50 | 59,65 | 60,05 | -2,75% | 72.916,00 |
| 20.11.2025 | 62,75 | 63,25 | 61,70 | 61,75 | -0,96% | 61.362,00 |
| 19.11.2025 | 62,05 | 64,20 | 60,50 | 62,35 | 3,74% | 68.936,00 |
| 18.11.2025 | 61,60 | 62,10 | 59,95 | 60,10 | -3,53% | 64.299,00 |
| 17.11.2025 | 62,00 | 62,70 | 61,10 | 62,30 | 0,56% | 53.825,00 |
| 14.11.2025 | 63,45 | 64,30 | 60,85 | 61,95 | -2,06% | 79.620,00 |
| 13.11.2025 | 64,70 | 66,25 | 63,25 | 63,25 | -1,79% | 52.040,00 |
| 12.11.2025 | 65,20 | 66,95 | 63,90 | 64,40 | -0,77% | 76.136,00 |
| 11.11.2025 | 66,05 | 67,95 | 63,00 | 64,90 | 7,01% | 179.595,00 |
| 10.11.2025 | 63,40 | 63,75 | 60,65 | 60,65 | -0,82% | 110.540,00 |
| 07.11.2025 | 61,50 | 63,10 | 60,90 | 61,15 | -0,97% | 89.814,00 |
| 06.11.2025 | 64,55 | 64,65 | 61,75 | 61,75 | -3,06% | 104.774,00 |
| 05.11.2025 | 64,60 | 64,60 | 60,15 | 63,70 | -1,70% | 273.276,00 |
| 04.11.2025 | 65,05 | 65,65 | 63,05 | 64,80 | -3,28% | 283.708,00 |
| 03.11.2025 | 71,35 | 71,35 | 67,00 | 67,00 | -5,70% | 204.288,00 |
| 31.10.2025 | 72,50 | 74,20 | 71,05 | 71,05 | -1,04% | 122.267,00 |
| 30.10.2025 | 77,00 | 77,50 | 71,50 | 71,80 | -5,77% | 230.975,00 |
| 29.10.2025 | 82,50 | 82,55 | 76,20 | 76,20 | -3,30% | 187.861,00 |
| 28.10.2025 | 78,80 | 81,15 | 77,50 | 78,80 | -0,51% | 84.140,00 |
| 27.10.2025 | 80,50 | 81,00 | 78,75 | 79,20 | -1,55% | 96.836,00 |
| 24.10.2025 | 80,90 | 80,95 | 79,45 | 80,45 | 1,26% | 60.984,00 |
| 23.10.2025 | 78,05 | 79,60 | 76,95 | 79,45 | 1,21% | 99.166,00 |
| 22.10.2025 | 80,30 | 82,70 | 78,50 | 78,50 | -5,54% | 157.420,00 |
| 21.10.2025 | 85,05 | 85,05 | 83,00 | 83,10 | -2,75% | 55.558,00 |
| 20.10.2025 | 84,75 | 85,45 | 82,10 | 85,45 | 2,27% | 63.814,00 |
| 17.10.2025 | 86,80 | 87,15 | 83,00 | 83,55 | -4,95% | 104.874,00 |
| 16.10.2025 | 85,70 | 89,50 | 85,05 | 87,90 | 2,75% | 100.272,00 |
| 15.10.2025 | 88,45 | 88,65 | 85,55 | 85,55 | -1,72% | 70.139,00 |
| 14.10.2025 | 86,95 | 87,80 | 85,40 | 87,05 | -0,63% | 67.004,00 |
| 13.10.2025 | 87,70 | 88,00 | 85,25 | 87,60 | 0,63% | 65.198,00 |
| 10.10.2025 | 88,35 | 90,05 | 87,05 | 87,05 | -0,74% | 115.821,00 |
| 09.10.2025 | 87,20 | 87,85 | 86,00 | 87,70 | 0,98% | 78.750,00 |
| 08.10.2025 | 87,70 | 87,75 | 84,45 | 86,85 | 0,06% | 94.903,00 |
| 07.10.2025 | 88,15 | 90,10 | 86,70 | 86,80 | -0,29% | 179.687,00 |
| 06.10.2025 | 83,80 | 89,90 | 83,00 | 87,05 | 11,39% | 409.731,00 |
| 03.10.2025 | 77,75 | 78,15 | 75,90 | 78,15 | 0,77% | 87.598,00 |
| 02.10.2025 | 75,90 | 79,60 | 75,90 | 77,55 | 2,38% | 160.135,00 |
| 01.10.2025 | 74,20 | 76,45 | 72,90 | 75,75 | 2,85% | 122.592,00 |
| 30.09.2025 | 72,85 | 73,95 | 71,50 | 73,65 | 0,68% | 160.413,00 |
| 29.09.2025 | 75,55 | 76,90 | 73,10 | 73,15 | -5,00% | 191.401,00 |
| 26.09.2025 | 78,50 | 79,05 | 76,80 | 77,00 | -1,72% | 95.474,00 |
| 25.09.2025 | 78,00 | 81,55 | 76,70 | 78,35 | 0,19% | 94.352,00 |
| 24.09.2025 | 77,50 | 79,45 | 77,50 | 78,20 | 0,45% | 67.921,00 |
| 23.09.2025 | 79,75 | 80,50 | 76,40 | 77,85 | -1,77% | 121.260,00 |
| 22.09.2025 | 76,20 | 79,25 | 76,20 | 79,25 | 4,14% | 147.272,00 |
| 19.09.2025 | 78,10 | 78,10 | 75,30 | 76,10 | -2,00% | 345.722,00 |
| 18.09.2025 | 75,10 | 77,75 | 74,80 | 77,65 | 2,92% | 103.703,00 |
| 17.09.2025 | 75,80 | 76,65 | 74,55 | 75,45 | 0,87% | 90.104,00 |
| 16.09.2025 | 77,95 | 77,95 | 74,20 | 74,80 | -2,03% | 86.894,00 |
| 15.09.2025 | 75,85 | 79,00 | 75,65 | 76,35 | 2,55% | 125.732,00 |
| 12.09.2025 | 73,80 | 76,60 | 72,90 | 74,45 | 1,85% | 126.058,00 |
| 11.09.2025 | 72,80 | 75,70 | 72,75 | 73,10 | 0,83% | 112.813,00 |
| 10.09.2025 | 77,50 | 77,50 | 72,05 | 72,50 | -4,67% | 156.758,00 |
| 09.09.2025 | 72,60 | 76,50 | 69,65 | 76,05 | 5,11% | 213.688,00 |
| 08.09.2025 | 72,60 | 73,65 | 71,70 | 72,35 | -0,21% | 86.496,00 |
| 05.09.2025 | 74,30 | 74,50 | 72,25 | 72,50 | -2,49% | 95.328,00 |
| 04.09.2025 | 72,80 | 75,05 | 71,50 | 74,35 | 1,57% | 191.871,00 |
| 03.09.2025 | 77,50 | 78,00 | 73,20 | 73,20 | -5,00% | 329.950,00 |
| 02.09.2025 | 81,80 | 81,85 | 77,05 | 77,05 | -4,99% | 157.451,00 |
| 01.09.2025 | 81,30 | 82,95 | 79,60 | 81,10 | -0,37% | 100.595,00 |
| 29.08.2025 | 81,80 | 82,85 | 80,85 | 81,40 | -0,06% | 86.915,00 |
| 28.08.2025 | 89,20 | 89,40 | 79,00 | 81,45 | -8,84% | 662.723,00 |
| 27.08.2025 | 90,95 | 91,25 | 87,90 | 89,35 | -1,16% | 108.756,00 |
| 26.08.2025 | 92,35 | 93,50 | 90,40 | 90,40 | -2,06% | 66.034,00 |