137,300€
-5,18%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 138,00 | 141,10 | 129,50 | 139,90 | -3,38% | 269.373,00 |
| 17.12.2024 | 146,20 | 152,00 | 144,80 | 144,80 | -2,43% | 50.791,00 |
| 16.12.2024 | 151,00 | 151,40 | 144,00 | 148,40 | -1,26% | 59.911,00 |
| 13.12.2024 | 159,90 | 160,50 | 150,30 | 150,30 | -6,06% | 76.538,00 |
| 12.12.2024 | 160,60 | 160,70 | 157,30 | 160,00 | 0,00% | 28.303,00 |
| 11.12.2024 | 157,40 | 161,40 | 155,50 | 160,00 | 1,46% | 43.672,00 |
| 10.12.2024 | 156,50 | 159,40 | 153,90 | 157,70 | 0,25% | 39.577,00 |
| 09.12.2024 | 157,60 | 158,70 | 155,40 | 157,30 | -0,32% | 48.594,00 |
| 06.12.2024 | 154,10 | 158,60 | 153,10 | 157,80 | 1,94% | 40.665,00 |
| 05.12.2024 | 155,40 | 157,00 | 151,40 | 154,80 | -0,19% | 53.453,00 |
| 04.12.2024 | 156,00 | 156,50 | 150,70 | 155,10 | 0,71% | 50.197,00 |
| 03.12.2024 | 151,00 | 154,50 | 149,30 | 154,00 | 2,67% | 54.542,00 |
| 02.12.2024 | 149,40 | 150,00 | 147,20 | 150,00 | 0,74% | 26.270,00 |
| 29.11.2024 | 147,40 | 149,00 | 144,80 | 148,90 | 0,88% | 34.106,00 |
| 28.11.2024 | 145,40 | 150,00 | 145,40 | 147,60 | 2,00% | 56.557,00 |
| 27.11.2024 | 146,80 | 146,80 | 144,50 | 144,70 | -0,28% | 15.019,00 |
| 26.11.2024 | 146,60 | 147,20 | 143,40 | 145,10 | -1,29% | 27.825,00 |
| 25.11.2024 | 148,90 | 149,50 | 145,30 | 147,00 | 1,45% | 72.882,00 |
| 22.11.2024 | 143,40 | 146,50 | 142,90 | 144,90 | 0,91% | 53.163,00 |
| 21.11.2024 | 148,10 | 148,25 | 142,40 | 143,60 | -2,78% | - |
| 20.11.2024 | 147,90 | 150,30 | 146,80 | 147,70 | 0,41% | 24.765,00 |
| 19.11.2024 | 148,90 | 151,70 | 146,10 | 147,10 | -0,68% | 33.664,00 |
| 18.11.2024 | 150,40 | 153,40 | 148,10 | 148,10 | -2,50% | 45.874,00 |
| 15.11.2024 | 155,00 | 156,10 | 150,50 | 151,90 | -2,13% | 41.986,00 |
| 14.11.2024 | 162,30 | 163,20 | 150,40 | 155,20 | -4,73% | 93.922,00 |
| 13.11.2024 | 161,80 | 164,00 | 161,10 | 162,90 | 0,12% | 32.059,00 |
| 12.11.2024 | 168,90 | 170,70 | 162,70 | 162,70 | -4,57% | 71.168,00 |
| 11.11.2024 | 168,00 | 171,40 | 165,80 | 170,50 | 1,73% | 72.576,00 |
| 08.11.2024 | 155,00 | 169,00 | 154,60 | 167,60 | 9,54% | 188.856,00 |
| 07.11.2024 | 145,90 | 153,70 | 145,40 | 153,00 | 4,22% | 121.084,00 |
| 06.11.2024 | 146,20 | 148,90 | 144,90 | 146,80 | -0,14% | 48.887,00 |
| 05.11.2024 | 145,90 | 147,70 | 140,50 | 147,00 | 4,03% | 50.138,00 |
| 04.11.2024 | 142,10 | 143,60 | 140,30 | 141,30 | -0,42% | 48.020,00 |
| 01.11.2024 | 141,40 | 143,30 | 140,00 | 141,90 | 0,85% | 37.938,00 |
| 31.10.2024 | 144,40 | 145,10 | 140,60 | 140,70 | -3,76% | 45.638,00 |
| 30.10.2024 | 147,60 | 151,00 | 146,20 | 146,20 | -1,02% | 47.852,00 |
| 29.10.2024 | 145,80 | 149,40 | 144,90 | 147,70 | 0,27% | 45.745,00 |
| 28.10.2024 | 152,00 | 153,70 | 147,00 | 147,30 | -3,09% | 37.019,00 |
| 25.10.2024 | 148,00 | 153,80 | 148,00 | 152,00 | 2,01% | 111.291,00 |
| 24.10.2024 | 143,10 | 151,50 | 142,50 | 149,00 | 4,86% | 117.487,00 |
| 23.10.2024 | 142,60 | 144,00 | 142,00 | 142,10 | -0,63% | 28.704,00 |
| 22.10.2024 | 142,00 | 144,20 | 141,00 | 143,00 | 1,20% | 41.904,00 |
| 21.10.2024 | 145,20 | 145,70 | 140,80 | 141,30 | -2,35% | 40.399,00 |
| 18.10.2024 | 144,30 | 145,10 | 142,90 | 144,70 | -0,21% | 44.965,00 |
| 17.10.2024 | 146,10 | 146,10 | 143,20 | 145,00 | -0,48% | 28.937,00 |
| 16.10.2024 | 144,50 | 147,70 | 144,50 | 145,70 | 0,55% | 64.216,00 |
| 15.10.2024 | 144,30 | 148,10 | 143,70 | 144,90 | 0,84% | - |
| 14.10.2024 | 142,90 | 145,00 | 142,00 | 143,70 | 0,07% | 58.376,00 |
| 11.10.2024 | 141,10 | 144,00 | 140,20 | 143,60 | 2,94% | 91.714,00 |
| 10.10.2024 | 137,10 | 140,30 | 137,10 | 139,50 | 1,82% | 59.958,00 |
| 09.10.2024 | 133,60 | 137,80 | 133,40 | 137,00 | 2,93% | 57.508,00 |
| 08.10.2024 | 133,60 | 135,70 | 132,40 | 133,10 | -1,77% | 38.115,00 |
| 07.10.2024 | 134,60 | 136,70 | 129,70 | 135,50 | 0,22% | 109.427,00 |
| 04.10.2024 | 132,60 | 141,80 | 132,60 | 135,20 | 0,07% | 200.699,00 |
| 03.10.2024 | 133,00 | 135,40 | 132,70 | 135,10 | 0,22% | 16.608,00 |
| 02.10.2024 | 138,00 | 138,40 | 132,40 | 134,80 | 0,00% | 63.084,00 |
| 01.10.2024 | 131,50 | 137,00 | 131,50 | 134,80 | 4,01% | 70.779,00 |
| 30.09.2024 | 133,90 | 136,60 | 129,60 | 129,60 | -4,71% | 54.707,00 |
| 27.09.2024 | 130,50 | 136,00 | 129,60 | 136,00 | 5,34% | 81.616,00 |
| 26.09.2024 | 131,50 | 134,90 | 127,70 | 129,10 | -0,23% | 64.064,00 |
| 25.09.2024 | 122,50 | 131,00 | 122,10 | 129,40 | 5,03% | 74.488,00 |
| 24.09.2024 | 124,00 | 126,10 | 122,50 | 123,20 | 0,16% | 28.843,00 |
| 23.09.2024 | 120,00 | 125,70 | 119,00 | 123,00 | 2,24% | 60.756,00 |
| 20.09.2024 | 120,20 | 122,00 | 119,80 | 120,30 | -0,58% | 79.899,00 |
| 19.09.2024 | 117,00 | 121,00 | 117,00 | 121,00 | 4,31% | 55.587,00 |
| 18.09.2024 | 117,10 | 117,60 | 115,90 | 116,00 | -0,85% | 54.279,00 |
| 17.09.2024 | 117,40 | 120,70 | 117,00 | 117,00 | -0,51% | 38.704,00 |
| 16.09.2024 | 121,70 | 121,70 | 116,80 | 117,60 | -3,69% | 61.137,00 |
| 13.09.2024 | 122,90 | 124,20 | 121,40 | 122,10 | -0,25% | 35.218,00 |
| 12.09.2024 | 118,20 | 122,90 | 118,00 | 122,40 | 4,88% | 37.852,00 |
| 11.09.2024 | 118,60 | 120,20 | 116,40 | 116,70 | -1,93% | 43.237,00 |
| 10.09.2024 | 120,70 | 120,70 | 118,90 | 119,00 | -0,83% | 28.812,00 |
| 09.09.2024 | 118,00 | 120,90 | 117,60 | 120,00 | 2,21% | 22.000,00 |
| 06.09.2024 | 118,00 | 120,40 | 116,80 | 117,40 | -0,93% | 32.259,00 |
| 05.09.2024 | 121,40 | 122,60 | 118,50 | 118,50 | -1,82% | 37.567,00 |
| 04.09.2024 | 116,40 | 121,70 | 115,20 | 120,70 | 2,99% | 48.412,00 |
| 03.09.2024 | 120,90 | 122,30 | 117,00 | 117,20 | -3,14% | 56.980,00 |
| 02.09.2024 | 125,10 | 125,60 | 119,60 | 121,00 | -3,82% | 58.840,00 |
| 30.08.2024 | 119,00 | 128,20 | 119,00 | 125,80 | 5,63% | 116.712,00 |
| 29.08.2024 | 118,10 | 119,80 | 117,00 | 119,10 | 1,36% | 38.132,00 |
| 28.08.2024 | 119,80 | 120,60 | 116,40 | 117,50 | -1,51% | 52.548,00 |
| 27.08.2024 | 120,50 | 120,50 | 117,80 | 119,30 | -0,42% | 33.175,00 |
| 26.08.2024 | 122,40 | 122,40 | 119,80 | 119,80 | -2,20% | 60.161,00 |
| 23.08.2024 | 129,00 | 129,30 | 122,20 | 122,50 | -5,04% | 67.235,00 |
| 22.08.2024 | 130,70 | 132,00 | 128,10 | 129,00 | -1,90% | 37.932,00 |
| 21.08.2024 | 132,00 | 133,00 | 130,90 | 131,50 | -0,83% | 22.359,00 |
| 20.08.2024 | 132,90 | 133,80 | 129,10 | 132,60 | -2,50% | 91.973,00 |
| 19.08.2024 | 138,00 | 139,10 | 135,00 | 136,00 | -2,02% | 33.766,00 |
| 16.08.2024 | 138,10 | 139,40 | 136,70 | 138,80 | 0,73% | 19.538,00 |
| 15.08.2024 | 136,10 | 137,80 | 134,10 | 137,80 | 1,92% | 27.546,00 |
| 14.08.2024 | 138,00 | 140,30 | 135,20 | 135,20 | -1,60% | 23.430,00 |
| 13.08.2024 | 140,30 | 140,90 | 135,60 | 137,40 | -1,15% | 20.818,00 |
| 12.08.2024 | 139,70 | 139,90 | 136,70 | 139,00 | 0,36% | 19.016,00 |
| 09.08.2024 | 141,70 | 142,80 | 138,20 | 138,50 | -2,26% | 22.319,00 |
| 08.08.2024 | 141,40 | 142,20 | 139,80 | 141,70 | -0,91% | 33.216,00 |
| 07.08.2024 | 140,10 | 143,90 | 140,10 | 143,00 | 1,63% | 50.222,00 |
| 06.08.2024 | 136,70 | 141,60 | 135,30 | 140,70 | 4,92% | 50.462,00 |
| 05.08.2024 | 123,00 | 134,70 | 121,70 | 134,10 | 1,36% | 79.743,00 |
| 02.08.2024 | 135,00 | 135,20 | 131,70 | 132,30 | -3,64% | 43.431,00 |
| 01.08.2024 | 140,00 | 140,00 | 135,50 | 137,30 | -0,94% | 40.507,00 |