58,540€
2,72%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 56,90 | 58,76 | 56,88 | 58,54 | 2,72% | 4.295,00 |
| 21.11.2024 | 56,92 | 57,15 | 56,49 | 56,99 | -0,09% | 3.216,00 |
| 20.11.2024 | 57,47 | 57,47 | 56,70 | 57,04 | -0,45% | 1.980,00 |
| 19.11.2024 | 57,33 | 57,82 | 56,72 | 57,30 | 0,42% | 1.079,00 |
| 18.11.2024 | 57,11 | 57,53 | 56,71 | 57,06 | -0,04% | 3.407,00 |
| 15.11.2024 | 56,49 | 57,19 | 56,41 | 57,08 | 0,76% | 2.356,00 |
| 14.11.2024 | 56,64 | 57,50 | 56,58 | 56,65 | -0,28% | 3.821,00 |
| 13.11.2024 | 56,72 | 57,38 | 56,65 | 56,81 | -0,39% | 6.534,00 |
| 12.11.2024 | 57,60 | 57,83 | 56,82 | 57,03 | -1,49% | 5.224,00 |
| 11.11.2024 | 57,94 | 58,40 | 57,75 | 57,89 | 0,12% | 4.366,00 |
| 08.11.2024 | 57,18 | 58,00 | 57,16 | 57,82 | 0,71% | 3.657,00 |
| 07.11.2024 | 58,68 | 59,15 | 57,10 | 57,41 | -1,76% | 6.670,00 |
| 06.11.2024 | 59,19 | 60,16 | 58,30 | 58,44 | -1,12% | 3.428,00 |
| 05.11.2024 | 59,07 | 59,41 | 58,75 | 59,10 | 0,36% | 3.385,00 |
| 04.11.2024 | 60,22 | 60,38 | 58,29 | 58,89 | -1,62% | 11.813,00 |
| 01.11.2024 | 57,00 | 62,22 | 57,00 | 59,86 | 8,34% | 21.321,00 |
| 31.10.2024 | 57,17 | 57,19 | 55,02 | 55,25 | -3,81% | 4.912,00 |
| 30.10.2024 | 58,14 | 58,26 | 56,90 | 57,44 | -1,36% | 5.712,00 |
| 29.10.2024 | 58,85 | 59,05 | 57,82 | 58,23 | -0,97% | 3.546,00 |
| 28.10.2024 | 58,52 | 58,84 | 58,08 | 58,80 | 1,07% | 1.903,00 |
| 25.10.2024 | 58,14 | 58,68 | 57,99 | 58,18 | 0,40% | 2.541,00 |
| 24.10.2024 | 59,19 | 60,30 | 57,92 | 57,95 | -1,95% | 7.384,00 |
| 23.10.2024 | 57,72 | 59,74 | 57,21 | 59,10 | 3,67% | 18.264,00 |
| 22.10.2024 | 57,93 | 57,98 | 56,34 | 57,01 | -1,69% | 6.029,00 |
| 21.10.2024 | 57,02 | 58,18 | 57,02 | 57,99 | 0,92% | 6.363,00 |
| 18.10.2024 | 57,27 | 57,70 | 57,14 | 57,46 | 0,28% | 6.497,00 |
| 17.10.2024 | 56,31 | 57,56 | 56,18 | 57,30 | 1,63% | 4.830,00 |
| 16.10.2024 | 56,10 | 56,77 | 55,84 | 56,38 | 0,45% | 7.162,00 |
| 15.10.2024 | 55,98 | 56,74 | 55,94 | 56,13 | 0,18% | 5.881,00 |
| 14.10.2024 | 55,40 | 56,38 | 55,13 | 56,03 | 1,10% | 8.526,00 |
| 11.10.2024 | 55,39 | 55,74 | 55,08 | 55,42 | 0,00% | 1.598,00 |
| 10.10.2024 | 55,84 | 56,50 | 55,40 | 55,42 | -0,75% | 5.098,00 |
| 09.10.2024 | 55,00 | 55,96 | 55,00 | 55,84 | 1,38% | 2.177,00 |
| 08.10.2024 | 54,00 | 55,08 | 53,82 | 55,08 | 1,77% | 9.232,00 |
| 07.10.2024 | 54,40 | 54,88 | 54,12 | 54,12 | -0,77% | 5.265,00 |
| 04.10.2024 | 54,62 | 54,72 | 54,36 | 54,54 | -0,44% | 1.932,00 |
| 03.10.2024 | 54,82 | 55,22 | 54,60 | 54,78 | -0,65% | 1.651,00 |
| 02.10.2024 | 54,64 | 55,14 | 54,34 | 55,14 | 1,10% | 2.409,00 |
| 01.10.2024 | 55,60 | 55,60 | 54,54 | 54,54 | -1,87% | 6.625,00 |
| 30.09.2024 | 56,08 | 56,70 | 55,36 | 55,58 | -0,79% | 4.514,00 |
| 27.09.2024 | 55,50 | 56,56 | 55,50 | 56,02 | 1,49% | 9.911,00 |
| 26.09.2024 | 55,40 | 55,84 | 55,20 | 55,20 | 0,44% | 9.262,00 |
| 25.09.2024 | 53,94 | 54,98 | 53,94 | 54,96 | 1,78% | 2.170,00 |
| 24.09.2024 | 54,88 | 54,90 | 54,00 | 54,00 | -1,35% | 3.884,00 |
| 23.09.2024 | 54,04 | 54,78 | 54,02 | 54,74 | 1,71% | 2.186,00 |
| 20.09.2024 | 55,18 | 55,20 | 53,80 | 53,82 | -2,64% | 3.924,00 |
| 19.09.2024 | 55,80 | 55,92 | 54,74 | 55,28 | -0,04% | 7.072,00 |
| 18.09.2024 | 55,08 | 55,90 | 54,74 | 55,30 | 0,40% | 8.297,00 |
| 17.09.2024 | 54,88 | 55,08 | 54,32 | 55,08 | 0,62% | 3.079,00 |
| 16.09.2024 | 54,70 | 54,88 | 54,44 | 54,74 | 0,18% | 7.109,00 |
| 13.09.2024 | 54,20 | 54,80 | 54,20 | 54,64 | 0,52% | 7.154,00 |
| 12.09.2024 | 54,64 | 54,84 | 53,92 | 54,36 | -0,29% | 7.872,00 |
| 11.09.2024 | 53,80 | 54,66 | 53,80 | 54,52 | 1,79% | 4.519,00 |
| 10.09.2024 | 53,38 | 53,78 | 53,12 | 53,56 | 0,04% | 4.635,00 |
| 09.09.2024 | 53,22 | 53,96 | 53,22 | 53,54 | 0,75% | 6.991,00 |
| 06.09.2024 | 53,38 | 53,94 | 53,12 | 53,14 | -0,41% | 4.571,00 |
| 05.09.2024 | 53,38 | 53,68 | 53,12 | 53,36 | 0,04% | 7.498,00 |
| 04.09.2024 | 52,20 | 53,58 | 52,20 | 53,34 | 2,14% | 11.341,00 |
| 03.09.2024 | 51,78 | 52,60 | 51,74 | 52,22 | 0,42% | 5.640,00 |
| 02.09.2024 | 52,16 | 52,40 | 51,68 | 52,00 | -0,88% | 3.569,00 |
| 30.08.2024 | 51,46 | 52,46 | 51,42 | 52,46 | 1,98% | 7.180,00 |
| 29.08.2024 | 51,92 | 52,44 | 51,26 | 51,44 | -1,38% | 6.969,00 |
| 28.08.2024 | 52,04 | 52,54 | 51,92 | 52,16 | 0,38% | 7.119,00 |
| 27.08.2024 | 51,52 | 52,10 | 51,50 | 51,96 | 0,39% | 5.802,00 |
| 26.08.2024 | 51,58 | 51,98 | 51,50 | 51,76 | 1,09% | 8.081,00 |
| 23.08.2024 | 50,76 | 51,20 | 50,66 | 51,20 | 1,07% | 4.728,00 |
| 22.08.2024 | 50,26 | 51,00 | 50,26 | 50,66 | 0,76% | 4.451,00 |
| 21.08.2024 | 49,55 | 50,98 | 49,34 | 50,28 | 2,11% | 3.841,00 |
| 20.08.2024 | 50,56 | 50,58 | 49,17 | 49,24 | -2,80% | 4.116,00 |
| 19.08.2024 | 50,42 | 50,66 | 49,91 | 50,66 | -0,04% | 3.782,00 |
| 16.08.2024 | 50,40 | 50,68 | 50,20 | 50,68 | 0,56% | 7.779,00 |
| 15.08.2024 | 49,41 | 50,50 | 49,41 | 50,40 | 3,28% | 11.279,00 |
| 14.08.2024 | 49,87 | 49,92 | 48,65 | 48,80 | -1,77% | 9.077,00 |
| 13.08.2024 | 49,56 | 49,68 | 49,00 | 49,68 | 0,89% | 9.827,00 |
| 12.08.2024 | 48,99 | 49,42 | 48,74 | 49,24 | 0,29% | 8.554,00 |
| 09.08.2024 | 49,59 | 49,70 | 48,90 | 49,10 | -0,81% | 1.774,00 |
| 08.08.2024 | 48,71 | 49,55 | 48,70 | 49,50 | 1,62% | 4.146,00 |
| 07.08.2024 | 49,01 | 49,65 | 48,50 | 48,71 | 0,02% | 6.746,00 |
| 06.08.2024 | 48,73 | 48,96 | 47,78 | 48,70 | 0,66% | 10.750,00 |
| 05.08.2024 | 48,40 | 49,39 | 48,11 | 48,38 | -2,06% | 18.993,00 |
| 02.08.2024 | 48,85 | 49,79 | 48,51 | 49,40 | 1,31% | 7.780,00 |
| 01.08.2024 | 49,61 | 49,61 | 48,50 | 48,76 | -3,06% | 11.573,00 |
| 31.07.2024 | 50,04 | 50,64 | 49,51 | 50,30 | 1,39% | 11.883,00 |
| 30.07.2024 | 49,54 | 50,20 | 49,40 | 49,61 | -0,56% | 14.650,00 |
| 29.07.2024 | 53,76 | 53,84 | 47,87 | 49,89 | -6,82% | 55.721,00 |
| 26.07.2024 | 52,50 | 53,64 | 52,50 | 53,54 | 2,65% | 5.658,00 |
| 25.07.2024 | 53,40 | 53,44 | 51,96 | 52,16 | -2,18% | 4.950,00 |
| 24.07.2024 | 53,00 | 54,70 | 51,00 | 53,32 | -0,07% | 17.171,00 |
| 23.07.2024 | 53,18 | 53,48 | 52,22 | 53,36 | 0,53% | 9.737,00 |
| 22.07.2024 | 52,80 | 53,44 | 52,60 | 53,08 | 1,22% | 12.703,00 |
| 19.07.2024 | 52,34 | 52,54 | 52,00 | 52,44 | 0,58% | 8.041,00 |
| 18.07.2024 | 52,36 | 52,98 | 52,10 | 52,14 | -0,11% | 5.343,00 |
| 17.07.2024 | 51,88 | 52,20 | 51,00 | 52,20 | 0,69% | 6.149,00 |
| 16.07.2024 | 51,24 | 51,84 | 51,00 | 51,84 | 0,90% | 13.717,00 |
| 15.07.2024 | 52,50 | 52,88 | 51,38 | 51,38 | -2,17% | 18.026,00 |
| 12.07.2024 | 51,96 | 52,62 | 51,82 | 52,52 | 1,43% | 9.184,00 |
| 11.07.2024 | 51,74 | 51,96 | 51,52 | 51,78 | 0,35% | 3.507,00 |
| 10.07.2024 | 50,14 | 51,78 | 49,82 | 51,60 | 3,20% | 25.759,00 |
| 09.07.2024 | 50,96 | 51,18 | 49,90 | 50,00 | -1,73% | 8.006,00 |
| 08.07.2024 | 51,18 | 51,54 | 50,56 | 50,88 | -0,31% | 10.391,00 |