75,750€
2,85%
Echtzeit-Aktienkurs REDCARE PHARMACY INH.
Bid:
Ask:
Aktienkurse zur REDCARE PHARMACY INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.08.2025 | 93,25 | 93,25 | 91,10 | 92,30 | -1,12% | 42.432,00 |
| 22.08.2025 | 92,55 | 93,40 | 91,80 | 93,35 | 0,21% | 44.817,00 |
| 21.08.2025 | 92,95 | 93,15 | 88,40 | 93,15 | -1,69% | 127.602,00 |
| 20.08.2025 | 92,35 | 94,75 | 92,25 | 94,75 | 1,72% | 39.019,00 |
| 19.08.2025 | 92,65 | 94,70 | 91,25 | 93,15 | 0,59% | 66.946,00 |
| 18.08.2025 | 92,80 | 94,00 | 92,20 | 92,60 | -0,11% | 39.317,00 |
| 15.08.2025 | 93,55 | 95,15 | 92,45 | 92,70 | -1,75% | 55.779,00 |
| 14.08.2025 | 93,20 | 95,15 | 92,70 | 94,35 | 0,27% | 55.668,00 |
| 13.08.2025 | 94,65 | 95,25 | 92,45 | 94,10 | 1,13% | 72.957,00 |
| 12.08.2025 | 97,00 | 98,25 | 92,75 | 93,05 | -4,42% | 112.188,00 |
| 11.08.2025 | 103,00 | 103,80 | 97,35 | 97,35 | -4,75% | 95.738,00 |
| 08.08.2025 | 102,30 | 104,50 | 100,80 | 102,20 | -0,20% | 66.887,00 |
| 07.08.2025 | 101,40 | 104,70 | 101,20 | 102,40 | 0,79% | 53.018,00 |
| 06.08.2025 | 103,10 | 104,50 | 101,20 | 101,60 | -1,84% | 65.388,00 |
| 05.08.2025 | 99,10 | 104,20 | 98,55 | 103,50 | 5,13% | 70.251,00 |
| 04.08.2025 | 97,50 | 99,60 | 97,05 | 98,45 | 2,29% | 89.151,00 |
| 01.08.2025 | 97,20 | 98,65 | 94,50 | 96,25 | -1,43% | 104.831,00 |
| 31.07.2025 | 99,60 | 99,85 | 96,45 | 97,65 | -0,86% | 121.214,00 |
| 30.07.2025 | 105,40 | 107,10 | 98,50 | 98,50 | -6,72% | 190.580,00 |
| 29.07.2025 | 111,50 | 111,90 | 104,20 | 105,60 | -0,28% | 226.878,00 |
| 28.07.2025 | 114,00 | 114,00 | 105,90 | 105,90 | -5,78% | 125.055,00 |
| 25.07.2025 | 108,10 | 112,40 | 105,80 | 112,40 | 6,95% | 235.918,00 |
| 24.07.2025 | 104,00 | 105,90 | 102,30 | 105,10 | 2,24% | 119.380,00 |
| 23.07.2025 | 106,50 | 106,50 | 101,20 | 102,80 | -1,91% | 104.709,00 |
| 22.07.2025 | 106,00 | 106,00 | 103,10 | 104,80 | -1,50% | 99.898,00 |
| 21.07.2025 | 107,40 | 108,10 | 104,50 | 106,40 | -0,09% | 92.024,00 |
| 18.07.2025 | 107,40 | 107,70 | 104,60 | 106,50 | 0,47% | 121.125,00 |
| 17.07.2025 | 97,55 | 107,80 | 95,85 | 106,00 | 9,73% | 354.398,00 |
| 16.07.2025 | 91,70 | 98,15 | 91,60 | 96,60 | 4,55% | 218.855,00 |
| 15.07.2025 | 95,50 | 98,80 | 92,00 | 92,40 | 0,22% | 349.843,00 |
| 14.07.2025 | 89,50 | 93,20 | 87,80 | 92,20 | 2,44% | 131.148,00 |
| 11.07.2025 | 93,05 | 93,45 | 90,00 | 90,00 | -4,15% | 145.522,00 |
| 10.07.2025 | 92,65 | 93,90 | 90,00 | 93,90 | 1,84% | 177.580,00 |
| 09.07.2025 | 92,20 | 92,80 | 91,10 | 92,20 | 0,27% | 146.475,00 |
| 08.07.2025 | 94,20 | 94,20 | 91,40 | 91,95 | -3,06% | 132.775,00 |
| 07.07.2025 | 96,25 | 97,70 | 94,30 | 94,85 | -0,99% | 107.158,00 |
| 04.07.2025 | 94,20 | 98,25 | 94,00 | 95,80 | 1,05% | 118.824,00 |
| 03.07.2025 | 97,00 | 97,00 | 92,15 | 94,80 | 5,33% | 303.217,00 |
| 02.07.2025 | 94,50 | 94,50 | 90,00 | 90,00 | -4,15% | 73.023,00 |
| 01.07.2025 | 94,20 | 94,50 | 91,75 | 93,90 | 0,27% | 63.206,00 |
| 30.06.2025 | 91,15 | 93,80 | 90,10 | 93,65 | 2,97% | 70.597,00 |
| 27.06.2025 | 90,80 | 91,20 | 89,00 | 90,95 | 0,33% | 93.402,00 |
| 26.06.2025 | 93,45 | 93,60 | 89,35 | 90,65 | -1,73% | 93.375,00 |
| 25.06.2025 | 97,00 | 97,00 | 91,90 | 92,25 | -4,40% | 101.680,00 |
| 24.06.2025 | 93,75 | 96,50 | 93,75 | 96,50 | 5,23% | 138.210,00 |
| 23.06.2025 | 88,10 | 92,50 | 88,00 | 91,70 | 3,62% | 100.163,00 |
| 20.06.2025 | 90,60 | 90,90 | 87,70 | 88,50 | -1,88% | 164.941,00 |
| 19.06.2025 | 90,15 | 90,95 | 89,40 | 90,20 | -0,66% | 72.580,00 |
| 18.06.2025 | 87,35 | 90,80 | 87,15 | 90,80 | 3,06% | 144.134,00 |
| 17.06.2025 | 89,50 | 89,50 | 86,20 | 88,10 | -2,11% | 132.532,00 |
| 16.06.2025 | 92,35 | 92,50 | 88,50 | 90,00 | -2,17% | 147.135,00 |
| 13.06.2025 | 88,30 | 92,20 | 86,55 | 92,00 | 1,77% | 184.141,00 |
| 12.06.2025 | 95,50 | 95,70 | 90,35 | 90,40 | -5,78% | 221.178,00 |
| 11.06.2025 | 97,45 | 98,25 | 95,70 | 95,95 | -1,03% | 130.778,00 |
| 10.06.2025 | 99,05 | 99,05 | 95,20 | 96,95 | -2,12% | 174.517,00 |
| 09.06.2025 | 101,50 | 101,50 | 99,05 | 99,05 | -1,15% | 76.900,00 |
| 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 |