122,800€
5,05%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 113,90 | 118,10 | 110,70 | 117,90 | 4,43% | 142.632,00 |
| 13.01.2025 | 123,30 | 124,90 | 112,90 | 112,90 | -9,46% | 178.059,00 |
| 10.01.2025 | 124,50 | 126,50 | 121,10 | 124,70 | 0,48% | 107.179,00 |
| 09.01.2025 | 128,60 | 129,70 | 121,00 | 124,10 | 2,99% | 158.867,00 |
| 08.01.2025 | 123,10 | 125,90 | 118,40 | 120,50 | -2,67% | 97.250,00 |
| 07.01.2025 | 127,00 | 128,50 | 122,70 | 123,80 | -2,21% | 79.410,00 |
| 06.01.2025 | 127,00 | 128,40 | 124,10 | 126,60 | 0,80% | 68.040,00 |
| 03.01.2025 | 131,00 | 132,10 | 124,80 | 125,60 | -4,34% | 84.967,00 |
| 02.01.2025 | 131,80 | 135,90 | 130,70 | 131,30 | -0,30% | 53.243,00 |
| 30.12.2024 | 134,50 | 134,70 | 131,70 | 131,70 | -3,09% | 29.478,00 |
| 27.12.2024 | 137,50 | 138,90 | 134,10 | 135,90 | -1,16% | 37.246,00 |
| 23.12.2024 | 135,10 | 137,70 | 132,30 | 137,50 | 0,95% | 44.773,00 |
| 20.12.2024 | 134,50 | 136,80 | 133,60 | 136,20 | 1,04% | 503.170,00 |
| 19.12.2024 | 137,00 | 140,40 | 134,70 | 134,80 | -3,65% | 95.393,00 |
| 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 |