100,150€
1,62%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 100,10 | 101,90 | 98,50 | 100,20 | 1,67% | 141.661,00 |
| 05.06.2025 | 100,60 | 103,20 | 98,00 | 98,55 | -1,35% | 276.599,00 |
| 04.06.2025 | 112,00 | 113,50 | 94,40 | 99,90 | -13,88% | 1.231.912,00 |
| 03.06.2025 | 116,50 | 118,00 | 114,90 | 116,00 | 0,52% | 72.432,00 |
| 02.06.2025 | 114,40 | 116,00 | 112,50 | 115,40 | 0,87% | 85.941,00 |
| 30.05.2025 | 117,00 | 118,00 | 114,30 | 114,40 | -2,39% | 131.207,00 |
| 29.05.2025 | 120,00 | 121,00 | 117,00 | 117,20 | -1,92% | 59.667,00 |
| 28.05.2025 | 122,10 | 122,10 | 118,60 | 119,50 | -1,81% | 120.641,00 |
| 27.05.2025 | 126,40 | 126,40 | 121,20 | 121,70 | -2,80% | 97.052,00 |
| 26.05.2025 | 127,00 | 127,00 | 123,40 | 125,20 | 0,00% | 24.184,00 |
| 23.05.2025 | 127,70 | 127,70 | 122,80 | 125,20 | -1,11% | 48.183,00 |
| 22.05.2025 | 127,20 | 130,10 | 126,50 | 126,60 | -1,86% | 39.749,00 |
| 21.05.2025 | 128,00 | 129,00 | 127,00 | 129,00 | 0,16% | 45.541,00 |
| 20.05.2025 | 125,80 | 130,10 | 124,50 | 128,80 | 2,55% | 123.528,00 |
| 19.05.2025 | 122,10 | 125,60 | 121,70 | 125,60 | 2,11% | 51.682,00 |
| 16.05.2025 | 122,90 | 123,20 | 120,30 | 123,00 | 0,08% | 75.864,00 |
| 15.05.2025 | 124,50 | 124,70 | 122,30 | 122,90 | -1,68% | 75.005,00 |
| 14.05.2025 | 125,30 | 126,20 | 123,50 | 125,00 | -0,16% | 52.364,00 |
| 13.05.2025 | 127,50 | 128,00 | 124,90 | 125,20 | -1,88% | 44.772,00 |
| 12.05.2025 | 126,10 | 128,60 | 122,80 | 127,60 | 2,16% | 142.618,00 |
| 09.05.2025 | 123,20 | 125,60 | 122,20 | 124,90 | 1,13% | 66.226,00 |
| 08.05.2025 | 123,60 | 127,60 | 123,00 | 123,50 | 1,23% | 75.961,00 |
| 07.05.2025 | 124,10 | 124,60 | 119,60 | 122,00 | -1,37% | 139.680,00 |
| 06.05.2025 | 136,10 | 136,50 | 121,70 | 123,70 | -7,69% | 322.131,00 |
| 05.05.2025 | 131,30 | 134,00 | 130,40 | 134,00 | 1,98% | 80.434,00 |
| 02.05.2025 | 130,50 | 132,90 | 126,50 | 131,40 | 0,23% | 82.054,00 |
| 30.04.2025 | 129,00 | 133,50 | 127,70 | 131,10 | 2,58% | 114.020,00 |
| 29.04.2025 | 128,20 | 129,80 | 125,30 | 127,80 | 0,31% | 37.494,00 |
| 28.04.2025 | 128,10 | 130,20 | 126,40 | 127,40 | -0,86% | 57.674,00 |
| 25.04.2025 | 129,60 | 130,50 | 126,30 | 128,50 | 0,08% | 52.506,00 |
| 24.04.2025 | 122,70 | 129,40 | 121,00 | 128,40 | 4,22% | 84.644,00 |
| 23.04.2025 | 126,40 | 128,20 | 123,20 | 123,20 | -1,28% | 62.565,00 |
| 22.04.2025 | 124,50 | 125,10 | 120,70 | 124,80 | -1,34% | 42.061,00 |
| 17.04.2025 | 126,10 | 126,50 | 123,50 | 126,50 | 1,28% | 41.408,00 |
| 16.04.2025 | 127,00 | 128,80 | 124,80 | 124,90 | -2,65% | 78.251,00 |
| 15.04.2025 | 127,00 | 131,30 | 127,00 | 128,30 | 0,79% | 86.301,00 |
| 14.04.2025 | 124,10 | 129,00 | 123,50 | 127,30 | 5,12% | 95.766,00 |
| 11.04.2025 | 120,50 | 122,70 | 118,30 | 121,10 | 3,06% | 110.861,00 |
| 10.04.2025 | 117,10 | 120,10 | 115,50 | 117,50 | 7,60% | 168.677,00 |
| 09.04.2025 | 115,00 | 115,60 | 107,20 | 109,20 | -16,70% | 588.608,00 |
| 08.04.2025 | 122,40 | 131,10 | 121,30 | 131,10 | 9,52% | 134.770,00 |
| 07.04.2025 | 111,60 | 124,70 | 111,50 | 119,70 | -2,84% | 149.445,00 |
| 04.04.2025 | 124,00 | 128,50 | 115,00 | 123,20 | -0,40% | 190.081,00 |
| 03.04.2025 | 123,10 | 128,00 | 123,10 | 123,70 | -0,64% | 68.587,00 |
| 02.04.2025 | 122,10 | 124,50 | 120,50 | 124,50 | 1,63% | 71.079,00 |
| 01.04.2025 | 120,60 | 122,50 | 118,70 | 122,50 | 3,11% | 57.736,00 |
| 31.03.2025 | 120,00 | 120,50 | 116,10 | 118,80 | -1,82% | 71.022,00 |
| 28.03.2025 | 122,30 | 123,20 | 116,40 | 121,00 | -2,65% | 101.053,00 |
| 27.03.2025 | 125,60 | 126,30 | 123,80 | 124,30 | -2,20% | 47.813,00 |
| 26.03.2025 | 125,60 | 127,50 | 123,60 | 127,10 | 1,11% | 62.347,00 |
| 25.03.2025 | 123,10 | 127,30 | 122,10 | 125,70 | 1,78% | 57.210,00 |
| 24.03.2025 | 128,20 | 129,30 | 123,30 | 123,50 | -2,29% | 59.103,00 |
| 21.03.2025 | 127,00 | 128,80 | 125,30 | 126,40 | -2,09% | 144.567,00 |
| 20.03.2025 | 132,60 | 132,70 | 129,00 | 129,10 | -3,15% | 61.509,00 |
| 19.03.2025 | 130,00 | 134,50 | 130,00 | 133,30 | 2,15% | 63.355,00 |
| 18.03.2025 | 137,80 | 138,70 | 130,40 | 130,50 | -5,02% | 109.483,00 |
| 17.03.2025 | 135,50 | 140,80 | 134,90 | 137,40 | 1,85% | 107.344,00 |
| 14.03.2025 | 136,00 | 139,80 | 129,90 | 134,90 | 6,30% | 185.269,00 |
| 13.03.2025 | 128,50 | 133,00 | 120,70 | 126,90 | -2,91% | 227.766,00 |
| 12.03.2025 | 134,00 | 136,40 | 128,90 | 130,70 | -1,80% | 146.538,00 |
| 11.03.2025 | 134,90 | 144,40 | 128,30 | 133,10 | 9,10% | 549.251,00 |
| 10.03.2025 | 122,80 | 123,90 | 120,00 | 122,00 | 1,58% | 69.786,00 |
| 07.03.2025 | 122,70 | 123,90 | 119,10 | 120,10 | -2,60% | 66.309,00 |
| 06.03.2025 | 124,70 | 125,50 | 122,20 | 123,30 | 0,08% | 98.506,00 |
| 05.03.2025 | 119,00 | 124,70 | 117,10 | 123,20 | 6,48% | 157.534,00 |
| 04.03.2025 | 123,40 | 123,80 | 115,20 | 115,70 | -6,99% | 138.263,00 |
| 03.03.2025 | 117,00 | 127,50 | 116,50 | 124,40 | 6,42% | 159.813,00 |
| 28.02.2025 | 118,20 | 118,80 | 114,20 | 116,90 | -2,18% | 109.051,00 |
| 27.02.2025 | 122,00 | 122,80 | 113,50 | 119,50 | -3,16% | 234.522,00 |
| 26.02.2025 | 116,40 | 124,20 | 116,40 | 123,40 | 6,56% | 135.519,00 |
| 25.02.2025 | 114,50 | 117,80 | 113,60 | 115,80 | 0,61% | 71.311,00 |
| 24.02.2025 | 115,40 | 119,10 | 114,00 | 115,10 | 0,52% | 70.484,00 |
| 21.02.2025 | 115,30 | 117,10 | 113,50 | 114,50 | -0,26% | 42.662,00 |
| 20.02.2025 | 115,80 | 118,70 | 114,40 | 114,80 | -0,09% | 56.905,00 |
| 19.02.2025 | 116,30 | 117,40 | 114,00 | 114,90 | -0,95% | 70.017,00 |
| 18.02.2025 | 116,50 | 120,10 | 115,70 | 116,00 | -0,17% | 100.844,00 |
| 17.02.2025 | 114,30 | 116,40 | 113,50 | 116,20 | 1,04% | 39.607,00 |
| 14.02.2025 | 113,40 | 116,20 | 113,10 | 115,00 | 0,61% | 70.511,00 |
| 13.02.2025 | 116,40 | 117,30 | 113,10 | 114,30 | -2,39% | 91.735,00 |
| 12.02.2025 | 118,40 | 119,70 | 114,10 | 117,10 | -1,51% | 126.712,00 |
| 11.02.2025 | 121,00 | 121,10 | 117,80 | 118,90 | -1,41% | 39.882,00 |
| 10.02.2025 | 119,20 | 121,60 | 117,90 | 120,60 | 1,86% | 59.240,00 |
| 07.02.2025 | 122,10 | 122,20 | 118,20 | 118,40 | -3,35% | 88.452,00 |
| 06.02.2025 | 124,00 | 124,40 | 121,30 | 122,50 | -1,29% | 59.467,00 |
| 05.02.2025 | 118,90 | 124,10 | 117,80 | 124,10 | 4,02% | 46.155,00 |
| 04.02.2025 | 120,70 | 122,00 | 118,90 | 119,30 | -0,83% | 39.391,00 |
| 03.02.2025 | 118,60 | 120,80 | 116,80 | 120,30 | -0,99% | 42.026,00 |
| 31.01.2025 | 123,00 | 123,10 | 119,70 | 121,50 | -1,54% | 49.905,00 |
| 30.01.2025 | 121,00 | 123,50 | 120,00 | 123,40 | 2,41% | 36.876,00 |
| 29.01.2025 | 125,00 | 125,90 | 120,20 | 120,50 | -3,21% | 49.706,00 |
| 28.01.2025 | 122,60 | 126,20 | 122,40 | 124,50 | 2,38% | 54.667,00 |
| 27.01.2025 | 123,50 | 124,00 | 120,30 | 121,60 | -3,49% | 62.730,00 |
| 24.01.2025 | 123,80 | 126,70 | 123,70 | 126,00 | 2,94% | 86.301,00 |
| 23.01.2025 | 116,50 | 124,60 | 116,20 | 122,40 | 5,15% | 113.564,00 |
| 22.01.2025 | 116,40 | 118,10 | 116,00 | 116,40 | -0,60% | 56.226,00 |
| 21.01.2025 | 120,10 | 121,40 | 116,20 | 117,10 | -3,06% | 102.148,00 |
| 20.01.2025 | 119,90 | 121,70 | 118,40 | 120,80 | 1,26% | 47.582,00 |
| 17.01.2025 | 120,00 | 123,80 | 119,30 | 119,30 | -0,42% | 64.549,00 |
| 16.01.2025 | 121,00 | 124,40 | 119,10 | 119,80 | -0,42% | 83.472,00 |
| 15.01.2025 | 118,10 | 120,30 | 115,90 | 120,30 | 2,04% | 105.401,00 |