71,240€
0,56%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 70,82 | 71,98 | 70,71 | 71,22 | 0,66% | 7.346,00 |
| 08.01.2026 | 69,39 | 71,10 | 69,34 | 70,75 | 1,73% | 3.959,00 |
| 07.01.2026 | 70,10 | 70,37 | 69,33 | 69,55 | -0,94% | 4.099,00 |
| 06.01.2026 | 68,93 | 70,65 | 68,80 | 70,21 | 2,33% | 12.683,00 |
| 05.01.2026 | 68,54 | 68,99 | 68,08 | 68,61 | 0,12% | 3.824,00 |
| 02.01.2026 | 68,64 | 69,33 | 68,42 | 68,53 | -0,22% | 1.422,00 |
| 30.12.2025 | 68,53 | 68,82 | 68,46 | 68,68 | 0,34% | 312,00 |
| 29.12.2025 | 68,31 | 68,77 | 68,23 | 68,45 | -0,35% | 3.190,00 |
| 23.12.2025 | 68,90 | 69,17 | 68,46 | 68,69 | -0,36% | 2.279,00 |
| 22.12.2025 | 68,80 | 68,95 | 68,50 | 68,94 | 0,00% | 3.829,00 |
| 19.12.2025 | 69,00 | 69,28 | 68,68 | 68,94 | 0,41% | 4.704,00 |
| 18.12.2025 | 68,26 | 68,88 | 68,00 | 68,66 | 0,59% | 2.291,00 |
| 17.12.2025 | 67,90 | 68,66 | 67,90 | 68,26 | 0,09% | 1.190,00 |
| 16.12.2025 | 68,14 | 68,50 | 68,14 | 68,20 | 0,03% | 1.411,00 |
| 15.12.2025 | 68,52 | 68,56 | 67,94 | 68,18 | -0,29% | 1.844,00 |
| 12.12.2025 | 69,20 | 69,20 | 68,24 | 68,38 | -1,10% | 1.969,00 |
| 11.12.2025 | 68,32 | 69,18 | 68,32 | 69,14 | 0,88% | 761,00 |
| 10.12.2025 | 67,56 | 68,58 | 67,54 | 68,54 | 1,42% | 1.643,00 |
| 09.12.2025 | 67,58 | 68,56 | 67,58 | 67,58 | 0,15% | 4.502,00 |
| 08.12.2025 | 67,96 | 68,34 | 67,46 | 67,48 | -1,11% | 1.555,00 |
| 05.12.2025 | 67,82 | 68,40 | 67,82 | 68,24 | 0,83% | 699,00 |
| 04.12.2025 | 68,22 | 68,22 | 67,68 | 67,68 | -0,29% | 1.315,00 |
| 03.12.2025 | 67,84 | 68,04 | 67,62 | 67,88 | 0,00% | 1.627,00 |
| 02.12.2025 | 67,78 | 68,36 | 67,62 | 67,88 | 0,15% | 2.422,00 |
| 01.12.2025 | 66,52 | 68,12 | 66,46 | 67,78 | 1,71% | 4.155,00 |
| 28.11.2025 | 66,84 | 66,86 | 66,52 | 66,64 | -0,45% | 745,00 |
| 27.11.2025 | 67,04 | 67,04 | 66,84 | 66,94 | 0,00% | 938,00 |
| 26.11.2025 | 67,18 | 67,28 | 66,92 | 66,94 | 0,09% | 1.315,00 |
| 25.11.2025 | 66,48 | 67,08 | 66,44 | 66,88 | 0,97% | 1.898,00 |
| 24.11.2025 | 67,52 | 67,52 | 66,24 | 66,24 | -2,24% | 1.293,00 |
| 21.11.2025 | 65,36 | 67,76 | 65,36 | 67,76 | 3,89% | 3.947,00 |
| 20.11.2025 | 66,22 | 66,24 | 65,22 | 65,22 | -0,82% | 1.036,00 |
| 19.11.2025 | 66,08 | 66,12 | 65,60 | 65,76 | -0,66% | 913,00 |
| 18.11.2025 | 66,20 | 66,62 | 65,80 | 66,20 | -1,05% | 3.090,00 |
| 17.11.2025 | 66,04 | 66,90 | 65,88 | 66,90 | 1,06% | 4.257,00 |
| 14.11.2025 | 65,52 | 66,30 | 65,34 | 66,20 | 0,61% | 2.599,00 |
| 13.11.2025 | 67,02 | 67,02 | 65,48 | 65,80 | -1,76% | 925,00 |
| 12.11.2025 | 67,48 | 67,68 | 66,56 | 66,98 | -0,62% | 2.106,00 |
| 11.11.2025 | 66,96 | 67,54 | 66,82 | 67,40 | 0,90% | 966,00 |
| 10.11.2025 | 67,20 | 67,44 | 66,42 | 66,80 | -0,30% | 1.195,00 |
| 07.11.2025 | 66,36 | 67,00 | 66,00 | 67,00 | 0,39% | 3.063,00 |
| 06.11.2025 | 66,24 | 66,78 | 66,24 | 66,74 | -0,03% | 666,00 |
| 05.11.2025 | 66,32 | 66,92 | 66,24 | 66,76 | 0,69% | 449,00 |
| 04.11.2025 | 65,74 | 66,56 | 65,54 | 66,30 | -0,03% | 1.015,00 |
| 03.11.2025 | 65,96 | 66,92 | 65,96 | 66,32 | 0,27% | 566,00 |
| 31.10.2025 | 66,20 | 66,38 | 65,90 | 66,14 | -0,27% | 409,00 |
| 30.10.2025 | 66,60 | 66,60 | 66,00 | 66,32 | -0,72% | 670,00 |
| 29.10.2025 | 66,76 | 67,06 | 66,64 | 66,80 | 0,06% | 1.393,00 |
| 28.10.2025 | 67,12 | 67,40 | 66,66 | 66,76 | -0,86% | 544,00 |
| 27.10.2025 | 67,50 | 67,66 | 67,20 | 67,34 | 0,27% | 1.334,00 |
| 24.10.2025 | 67,88 | 68,00 | 67,16 | 67,16 | -0,44% | 1.094,00 |
| 23.10.2025 | 68,08 | 68,26 | 67,00 | 67,46 | -1,06% | 1.635,00 |
| 22.10.2025 | 67,54 | 68,90 | 66,82 | 68,18 | 1,25% | 8.148,00 |
| 21.10.2025 | 67,80 | 67,84 | 67,24 | 67,34 | -0,85% | 2.361,00 |
| 20.10.2025 | 67,90 | 68,02 | 67,54 | 67,92 | 0,15% | 2.303,00 |
| 17.10.2025 | 65,32 | 68,00 | 65,32 | 67,82 | 3,01% | 4.001,00 |
| 16.10.2025 | 66,00 | 66,82 | 65,84 | 65,84 | 0,37% | 2.923,00 |
| 15.10.2025 | 66,04 | 66,12 | 65,26 | 65,60 | -0,39% | 526,00 |
| 14.10.2025 | 65,54 | 66,20 | 65,48 | 65,86 | -0,27% | 2.944,00 |
| 13.10.2025 | 65,94 | 66,04 | 65,16 | 66,04 | 1,07% | 2.336,00 |
| 10.10.2025 | 66,06 | 66,36 | 65,34 | 65,34 | -0,82% | 1.369,00 |
| 09.10.2025 | 65,20 | 66,24 | 65,20 | 65,88 | 0,89% | 7.123,00 |
| 08.10.2025 | 64,88 | 65,62 | 64,80 | 65,30 | 0,96% | 6.298,00 |
| 07.10.2025 | 64,90 | 65,16 | 64,66 | 64,68 | -0,49% | 1.763,00 |
| 06.10.2025 | 64,94 | 65,36 | 64,78 | 65,00 | -0,25% | 1.632,00 |
| 03.10.2025 | 65,64 | 65,64 | 64,88 | 65,16 | -0,21% | 417,00 |
| 02.10.2025 | 64,58 | 65,32 | 64,58 | 65,30 | 1,24% | 1.909,00 |
| 01.10.2025 | 65,74 | 66,14 | 64,00 | 64,50 | -1,92% | 2.277,00 |
| 30.09.2025 | 63,22 | 65,98 | 62,66 | 65,76 | 3,82% | 2.316,00 |
| 29.09.2025 | 63,68 | 63,68 | 63,10 | 63,34 | -0,25% | 1.671,00 |
| 26.09.2025 | 63,36 | 63,98 | 63,36 | 63,50 | -0,97% | 261,00 |
| 25.09.2025 | 64,28 | 64,28 | 63,70 | 64,12 | -0,25% | 1.414,00 |
| 24.09.2025 | 63,76 | 64,38 | 63,44 | 64,28 | 0,44% | 1.094,00 |
| 23.09.2025 | 65,68 | 65,68 | 64,00 | 64,00 | -2,62% | 4.467,00 |
| 22.09.2025 | 65,48 | 65,72 | 64,84 | 65,72 | 0,24% | 2.228,00 |
| 19.09.2025 | 65,24 | 65,66 | 65,20 | 65,56 | 0,18% | 910,00 |
| 18.09.2025 | 65,66 | 65,96 | 65,44 | 65,44 | -1,15% | 552,00 |
| 17.09.2025 | 65,52 | 66,20 | 65,44 | 66,20 | 0,61% | 510,00 |
| 16.09.2025 | 66,00 | 66,02 | 65,48 | 65,80 | -0,72% | 3.058,00 |
| 15.09.2025 | 66,92 | 67,10 | 66,10 | 66,28 | -0,93% | 3.440,00 |
| 12.09.2025 | 66,80 | 66,90 | 66,52 | 66,90 | 0,30% | 1.243,00 |
| 11.09.2025 | 66,66 | 66,92 | 66,56 | 66,70 | 0,33% | 1.286,00 |
| 10.09.2025 | 67,10 | 67,38 | 66,48 | 66,48 | -0,48% | 1.036,00 |
| 09.09.2025 | 66,72 | 67,08 | 66,54 | 66,80 | -0,39% | 2.902,00 |
| 08.09.2025 | 66,02 | 67,06 | 65,40 | 67,06 | 1,76% | 3.416,00 |
| 05.09.2025 | 65,20 | 65,90 | 65,20 | 65,90 | 0,46% | 1.571,00 |
| 04.09.2025 | 64,38 | 65,70 | 64,38 | 65,60 | 2,21% | 1.853,00 |
| 03.09.2025 | 63,34 | 64,26 | 63,16 | 64,18 | 1,17% | 1.293,00 |
| 02.09.2025 | 63,60 | 63,64 | 63,20 | 63,44 | -0,47% | 2.859,00 |
| 01.09.2025 | 63,86 | 64,04 | 63,74 | 63,74 | -0,09% | 1.984,00 |
| 29.08.2025 | 63,76 | 63,96 | 63,60 | 63,80 | -0,19% | 1.601,00 |
| 28.08.2025 | 64,58 | 64,58 | 63,84 | 63,92 | -0,81% | 1.323,00 |
| 27.08.2025 | 64,12 | 64,74 | 64,12 | 64,44 | 0,47% | 3.902,00 |
| 26.08.2025 | 64,38 | 64,64 | 64,00 | 64,14 | -0,90% | 1.852,00 |
| 25.08.2025 | 64,50 | 65,02 | 64,06 | 64,72 | 0,15% | 1.380,00 |
| 22.08.2025 | 64,98 | 65,28 | 64,60 | 64,62 | -0,43% | 2.954,00 |
| 21.08.2025 | 64,90 | 65,00 | 64,60 | 64,90 | 0,84% | 3.531,00 |
| 20.08.2025 | 63,26 | 64,50 | 63,24 | 64,36 | 1,29% | 1.901,00 |
| 19.08.2025 | 63,14 | 63,58 | 63,14 | 63,54 | 0,60% | 1.702,00 |
| 18.08.2025 | 63,72 | 63,72 | 63,02 | 63,16 | -0,47% | 3.435,00 |