62,960€
-1,18%
Echtzeit-Aktienkurs RECKITT BENCK.GRP LS -,10
Bid:
Ask:
Aktienkurse zur RECKITT BENCK.GRP LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 58,95 | 59,11 | 57,17 | 57,82 | -1,77% | 4.185,00 |
| 13.01.2025 | 58,85 | 58,96 | 58,02 | 58,86 | -0,36% | 2.571,00 |
| 10.01.2025 | 58,92 | 60,42 | 58,92 | 59,07 | 0,53% | 5.385,00 |
| 09.01.2025 | 58,45 | 58,93 | 58,35 | 58,76 | 0,27% | 10.160,00 |
| 08.01.2025 | 58,55 | 59,03 | 58,11 | 58,60 | 0,24% | 4.045,00 |
| 07.01.2025 | 57,60 | 58,72 | 57,36 | 58,46 | 1,41% | 5.377,00 |
| 06.01.2025 | 58,63 | 58,63 | 57,46 | 57,65 | -1,55% | 5.378,00 |
| 03.01.2025 | 58,44 | 58,87 | 58,36 | 58,56 | 0,50% | 1.303,00 |
| 02.01.2025 | 58,52 | 58,95 | 58,08 | 58,27 | 0,52% | 4.342,00 |
| 30.12.2024 | 57,98 | 58,11 | 57,84 | 57,97 | -0,36% | 2.226,00 |
| 27.12.2024 | 57,50 | 58,30 | 57,39 | 58,18 | -0,31% | 3.866,00 |
| 23.12.2024 | 57,84 | 58,36 | 57,52 | 58,36 | 1,06% | 2.737,00 |
| 20.12.2024 | 57,45 | 58,71 | 57,28 | 57,75 | 0,09% | 12.212,00 |
| 19.12.2024 | 57,38 | 58,81 | 57,38 | 57,70 | 0,14% | 8.192,00 |
| 18.12.2024 | 58,68 | 58,78 | 57,42 | 57,62 | -1,76% | 3.857,00 |
| 17.12.2024 | 58,93 | 58,95 | 57,96 | 58,65 | -0,63% | 3.574,00 |
| 16.12.2024 | 58,38 | 59,38 | 57,92 | 59,02 | 0,68% | 5.742,00 |
| 13.12.2024 | 58,31 | 59,00 | 58,24 | 58,62 | 0,48% | 7.118,00 |
| 12.12.2024 | 58,82 | 58,97 | 57,66 | 58,34 | -0,85% | 3.542,00 |
| 11.12.2024 | 57,56 | 59,04 | 57,32 | 58,84 | 3,43% | 5.526,00 |
| 10.12.2024 | 56,74 | 57,28 | 56,61 | 56,89 | 0,18% | 3.550,00 |
| 09.12.2024 | 56,48 | 57,45 | 56,38 | 56,79 | 0,42% | 7.162,00 |
| 06.12.2024 | 58,14 | 58,34 | 56,54 | 56,55 | -2,85% | 8.576,00 |
| 05.12.2024 | 58,12 | 58,58 | 57,57 | 58,21 | 0,17% | 6.287,00 |
| 04.12.2024 | 58,29 | 58,39 | 57,60 | 58,11 | -0,33% | 3.218,00 |
| 03.12.2024 | 58,85 | 58,93 | 58,14 | 58,30 | -0,95% | 4.091,00 |
| 02.12.2024 | 58,46 | 58,96 | 58,02 | 58,86 | 0,31% | 3.607,00 |
| 29.11.2024 | 58,29 | 58,84 | 58,00 | 58,68 | 0,41% | 1.889,00 |
| 28.11.2024 | 59,11 | 59,54 | 58,40 | 58,44 | -0,68% | 3.468,00 |
| 27.11.2024 | 58,37 | 59,22 | 58,21 | 58,84 | 0,51% | 3.452,00 |
| 26.11.2024 | 58,48 | 58,80 | 57,76 | 58,54 | -0,48% | 6.865,00 |
| 25.11.2024 | 58,74 | 59,08 | 57,88 | 58,82 | 0,48% | 4.636,00 |
| 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 |