61,000€
0,54%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 61,00 | 61,07 | 60,63 | 61,05 | 0,63% | 3.784,00 |
| 05.06.2025 | 59,91 | 60,88 | 59,85 | 60,67 | 1,35% | 2.970,00 |
| 04.06.2025 | 59,90 | 60,37 | 59,23 | 59,86 | 0,23% | 3.358,00 |
| 03.06.2025 | 59,09 | 59,94 | 59,03 | 59,72 | 0,50% | 2.232,00 |
| 02.06.2025 | 59,57 | 60,44 | 59,20 | 59,42 | -0,47% | 4.577,00 |
| 30.05.2025 | 58,68 | 60,20 | 58,58 | 59,70 | 2,09% | 4.085,00 |
| 29.05.2025 | 59,06 | 59,23 | 58,30 | 58,48 | -0,36% | 3.409,00 |
| 28.05.2025 | 58,69 | 58,99 | 58,45 | 58,69 | -0,25% | 1.847,00 |
| 27.05.2025 | 58,38 | 59,01 | 58,34 | 58,84 | 0,68% | 1.604,00 |
| 26.05.2025 | 58,78 | 58,78 | 58,28 | 58,44 | -0,15% | 1.078,00 |
| 23.05.2025 | 58,27 | 58,71 | 58,03 | 58,53 | 0,39% | 660,00 |
| 22.05.2025 | 58,11 | 58,66 | 57,92 | 58,30 | 0,50% | 1.159,00 |
| 21.05.2025 | 58,20 | 58,23 | 57,34 | 58,01 | -0,50% | 2.447,00 |
| 20.05.2025 | 57,71 | 58,62 | 57,65 | 58,30 | 0,69% | 998,00 |
| 19.05.2025 | 57,40 | 57,96 | 57,20 | 57,90 | -0,19% | 2.679,00 |
| 16.05.2025 | 57,12 | 58,01 | 57,09 | 58,01 | 1,59% | 942,00 |
| 15.05.2025 | 56,49 | 57,59 | 56,38 | 57,10 | 0,74% | 3.477,00 |
| 14.05.2025 | 57,08 | 57,20 | 56,42 | 56,68 | -0,75% | 813,00 |
| 13.05.2025 | 57,78 | 57,97 | 56,68 | 57,11 | -1,64% | 3.289,00 |
| 12.05.2025 | 58,13 | 58,15 | 56,72 | 58,06 | 0,73% | 3.050,00 |
| 09.05.2025 | 58,11 | 58,17 | 57,16 | 57,64 | -0,52% | 2.315,00 |
| 08.05.2025 | 58,74 | 58,74 | 57,79 | 57,94 | -1,04% | 754,00 |
| 07.05.2025 | 58,93 | 59,07 | 58,10 | 58,55 | -0,22% | 21.647,00 |
| 06.05.2025 | 58,87 | 59,05 | 58,12 | 58,68 | -0,54% | 936,00 |
| 05.05.2025 | 57,97 | 59,20 | 57,82 | 59,00 | 1,37% | 1.512,00 |
| 02.05.2025 | 57,00 | 58,48 | 56,46 | 58,20 | 2,34% | 3.694,00 |
| 30.04.2025 | 55,80 | 56,94 | 55,80 | 56,87 | 2,05% | 2.906,00 |
| 29.04.2025 | 55,37 | 56,37 | 55,13 | 55,73 | 1,13% | 6.591,00 |
| 28.04.2025 | 54,11 | 55,20 | 54,11 | 55,11 | 1,27% | 487,00 |
| 25.04.2025 | 55,43 | 55,48 | 54,23 | 54,42 | -1,77% | 4.858,00 |
| 24.04.2025 | 54,99 | 55,55 | 54,82 | 55,40 | 0,14% | 2.463,00 |
| 23.04.2025 | 58,23 | 58,67 | 53,55 | 55,32 | -4,16% | 14.211,00 |
| 22.04.2025 | 57,62 | 57,88 | 56,82 | 57,72 | 0,66% | 1.183,00 |
| 17.04.2025 | 57,51 | 57,67 | 56,38 | 57,34 | 0,63% | 988,00 |
| 16.04.2025 | 56,99 | 57,77 | 56,63 | 56,98 | -1,11% | 2.100,00 |
| 15.04.2025 | 57,01 | 57,74 | 56,48 | 57,62 | 0,82% | 1.668,00 |
| 14.04.2025 | 56,28 | 57,39 | 55,44 | 57,15 | 1,98% | 1.919,00 |
| 11.04.2025 | 57,10 | 57,38 | 54,42 | 56,04 | -1,22% | 3.582,00 |
| 10.04.2025 | 58,56 | 58,68 | 54,41 | 56,73 | -4,82% | 5.256,00 |
| 09.04.2025 | 56,34 | 60,28 | 54,92 | 59,60 | 4,99% | 2.755,00 |
| 08.04.2025 | 57,34 | 59,72 | 55,58 | 56,77 | 0,48% | 4.272,00 |
| 07.04.2025 | 57,15 | 58,25 | 55,36 | 56,50 | -3,52% | 7.473,00 |
| 04.04.2025 | 61,86 | 63,17 | 58,50 | 58,56 | -5,37% | 6.664,00 |
| 03.04.2025 | 60,90 | 62,90 | 60,90 | 61,88 | -0,87% | 3.741,00 |
| 02.04.2025 | 62,14 | 62,65 | 61,94 | 62,42 | 0,31% | 2.137,00 |
| 01.04.2025 | 62,76 | 62,99 | 61,92 | 62,23 | -1,05% | 766,00 |
| 31.03.2025 | 61,75 | 62,98 | 61,63 | 62,89 | 1,67% | 5.594,00 |
| 28.03.2025 | 61,97 | 62,73 | 61,72 | 61,86 | -0,67% | 2.076,00 |
| 27.03.2025 | 61,58 | 62,50 | 61,32 | 62,28 | 1,09% | 1.733,00 |
| 26.03.2025 | 61,92 | 62,18 | 61,46 | 61,61 | -0,65% | 1.041,00 |
| 25.03.2025 | 61,13 | 62,30 | 60,92 | 62,01 | 1,22% | 1.084,00 |
| 24.03.2025 | 62,44 | 62,52 | 60,94 | 61,26 | -1,21% | 2.129,00 |
| 21.03.2025 | 61,77 | 62,61 | 61,53 | 62,01 | 0,47% | 1.091,00 |
| 20.03.2025 | 61,57 | 62,32 | 61,13 | 61,72 | 0,62% | 3.596,00 |
| 19.03.2025 | 60,90 | 61,54 | 60,10 | 61,34 | 0,74% | 2.237,00 |
| 18.03.2025 | 61,50 | 61,78 | 60,57 | 60,89 | -1,01% | 1.774,00 |
| 17.03.2025 | 60,56 | 61,66 | 60,48 | 61,51 | 1,69% | 3.420,00 |
| 14.03.2025 | 62,12 | 62,12 | 58,59 | 60,49 | -1,69% | 7.785,00 |
| 13.03.2025 | 61,53 | 62,17 | 61,24 | 61,53 | -0,15% | 3.164,00 |
| 12.03.2025 | 62,14 | 62,35 | 61,25 | 61,62 | -0,66% | 2.686,00 |
| 11.03.2025 | 63,28 | 63,96 | 61,29 | 62,03 | -2,25% | 6.388,00 |
| 10.03.2025 | 64,24 | 64,36 | 63,00 | 63,46 | -1,54% | 5.389,00 |
| 07.03.2025 | 62,89 | 64,60 | 62,89 | 64,45 | 2,20% | 2.941,00 |
| 06.03.2025 | 62,31 | 64,29 | 59,80 | 63,06 | 2,10% | 8.942,00 |
| 05.03.2025 | 63,82 | 64,00 | 61,51 | 61,76 | -3,17% | 5.174,00 |
| 04.03.2025 | 63,36 | 64,78 | 63,00 | 63,78 | 0,71% | 6.810,00 |
| 03.03.2025 | 63,87 | 63,96 | 62,90 | 63,33 | -1,28% | 9.279,00 |
| 28.02.2025 | 62,56 | 64,25 | 62,41 | 64,15 | 2,61% | 7.273,00 |
| 27.02.2025 | 63,59 | 63,98 | 62,02 | 62,52 | -1,31% | 23.541,00 |
| 26.02.2025 | 64,34 | 64,38 | 63,20 | 63,35 | -1,09% | 2.195,00 |
| 25.02.2025 | 63,77 | 64,30 | 63,40 | 64,05 | 0,60% | 2.593,00 |
| 24.02.2025 | 63,80 | 64,05 | 63,37 | 63,67 | 0,65% | 3.014,00 |
| 21.02.2025 | 63,72 | 64,10 | 63,11 | 63,26 | -0,63% | 2.142,00 |
| 20.02.2025 | 64,10 | 64,32 | 63,48 | 63,66 | -0,64% | 1.183,00 |
| 19.02.2025 | 63,86 | 64,83 | 63,78 | 64,07 | 0,31% | 7.125,00 |
| 18.02.2025 | 63,65 | 64,57 | 63,34 | 63,87 | 0,22% | 3.713,00 |
| 17.02.2025 | 62,33 | 64,10 | 62,22 | 63,73 | 2,25% | 4.319,00 |
| 14.02.2025 | 62,28 | 62,73 | 62,09 | 62,33 | 0,08% | 2.694,00 |
| 13.02.2025 | 62,55 | 62,68 | 61,28 | 62,28 | -0,29% | 4.498,00 |
| 12.02.2025 | 62,50 | 62,65 | 61,37 | 62,46 | 0,06% | 4.097,00 |
| 11.02.2025 | 63,12 | 63,66 | 62,36 | 62,42 | -1,22% | 2.970,00 |
| 10.02.2025 | 63,44 | 63,52 | 62,97 | 63,19 | 0,08% | 2.213,00 |
| 07.02.2025 | 63,23 | 63,54 | 62,78 | 63,14 | 0,06% | 3.478,00 |
| 06.02.2025 | 63,36 | 63,66 | 62,80 | 63,10 | -0,33% | 4.594,00 |
| 05.02.2025 | 62,78 | 63,54 | 62,56 | 63,31 | 0,59% | 3.865,00 |
| 04.02.2025 | 63,84 | 63,89 | 62,55 | 62,94 | -1,21% | 4.078,00 |
| 03.02.2025 | 62,26 | 63,94 | 61,20 | 63,71 | 1,11% | 9.480,00 |
| 31.01.2025 | 63,31 | 63,98 | 62,93 | 63,01 | -0,47% | 5.975,00 |
| 30.01.2025 | 63,31 | 64,02 | 62,58 | 63,31 | 0,24% | 3.847,00 |
| 29.01.2025 | 62,84 | 63,38 | 61,72 | 63,16 | 1,22% | 7.376,00 |
| 28.01.2025 | 61,27 | 62,58 | 61,26 | 62,40 | 2,45% | 6.406,00 |
| 27.01.2025 | 60,18 | 61,55 | 59,98 | 60,91 | 0,84% | 6.532,00 |
| 24.01.2025 | 60,25 | 60,54 | 60,06 | 60,40 | 0,33% | 4.732,00 |
| 23.01.2025 | 59,49 | 60,29 | 59,46 | 60,20 | 1,31% | 4.225,00 |
| 22.01.2025 | 60,11 | 60,34 | 59,14 | 59,42 | -1,20% | 3.242,00 |
| 21.01.2025 | 59,55 | 60,23 | 59,38 | 60,14 | 0,65% | 4.018,00 |
| 20.01.2025 | 59,49 | 59,85 | 59,13 | 59,75 | 0,83% | 5.034,00 |
| 17.01.2025 | 58,37 | 59,87 | 58,30 | 59,26 | 1,68% | 2.707,00 |
| 16.01.2025 | 57,69 | 58,34 | 57,65 | 58,28 | 1,60% | 3.066,00 |
| 15.01.2025 | 57,86 | 58,18 | 57,25 | 57,36 | -0,80% | 3.887,00 |