65,580€
1,93%
Echtzeit-Aktienkurs RECKITT BENCK.GRP LS -,10
Bid:
Ask:
Aktienkurse zur RECKITT BENCK.GRP LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 64,39 | 65,78 | 64,30 | 65,58 | 1,93% | 1.853,00 |
| 03.09.2025 | 63,67 | 64,34 | 63,14 | 64,34 | 0,80% | 1.293,00 |
| 02.09.2025 | 63,61 | 63,85 | 63,17 | 63,83 | 0,08% | 2.652,00 |
| 01.09.2025 | 64,00 | 64,09 | 63,74 | 63,78 | -0,19% | 1.984,00 |
| 29.08.2025 | 63,83 | 64,02 | 63,60 | 63,90 | 0,03% | 1.601,00 |
| 28.08.2025 | 64,60 | 64,80 | 63,82 | 63,88 | -1,10% | 1.323,00 |
| 27.08.2025 | 64,16 | 64,77 | 64,05 | 64,59 | 0,65% | 3.902,00 |
| 26.08.2025 | 64,52 | 64,69 | 63,97 | 64,17 | -0,80% | 1.852,00 |
| 25.08.2025 | 64,64 | 64,94 | 64,06 | 64,69 | -0,03% | 1.380,00 |
| 22.08.2025 | 64,92 | 65,29 | 64,60 | 64,71 | -0,46% | 2.954,00 |
| 21.08.2025 | 64,44 | 65,09 | 64,36 | 65,01 | 0,78% | 3.531,00 |
| 20.08.2025 | 63,38 | 64,55 | 63,24 | 64,51 | 1,59% | 1.901,00 |
| 19.08.2025 | 63,08 | 63,58 | 63,06 | 63,50 | 0,60% | 1.702,00 |
| 18.08.2025 | 63,72 | 63,76 | 63,02 | 63,12 | -0,52% | 3.435,00 |
| 15.08.2025 | 63,74 | 64,15 | 63,34 | 63,45 | -0,35% | 1.834,00 |
| 14.08.2025 | 63,34 | 63,92 | 63,30 | 63,67 | 0,13% | 1.719,00 |
| 13.08.2025 | 63,21 | 63,61 | 63,06 | 63,59 | 0,66% | 1.212,00 |
| 12.08.2025 | 63,34 | 63,58 | 62,82 | 63,17 | -0,08% | 772,00 |
| 11.08.2025 | 62,75 | 63,38 | 62,73 | 63,22 | 0,78% | 1.773,00 |
| 08.08.2025 | 62,77 | 63,04 | 62,54 | 62,73 | -0,11% | 1.906,00 |
| 07.08.2025 | 62,13 | 63,22 | 61,93 | 62,80 | 0,03% | 4.028,00 |
| 06.08.2025 | 63,66 | 63,83 | 62,68 | 62,78 | -0,92% | 1.652,00 |
| 05.08.2025 | 63,96 | 64,40 | 63,31 | 63,36 | -0,64% | 1.975,00 |
| 04.08.2025 | 64,17 | 64,30 | 62,92 | 63,77 | -0,09% | 3.355,00 |
| 01.08.2025 | 64,78 | 65,74 | 63,60 | 63,83 | -1,91% | 5.973,00 |
| 31.07.2025 | 65,38 | 66,08 | 64,60 | 65,07 | -0,37% | 4.105,00 |
| 30.07.2025 | 65,35 | 65,81 | 64,88 | 65,31 | 0,05% | 2.097,00 |
| 29.07.2025 | 64,75 | 65,96 | 64,73 | 65,28 | 1,10% | 3.257,00 |
| 28.07.2025 | 63,44 | 64,96 | 63,34 | 64,57 | 1,73% | 6.625,00 |
| 25.07.2025 | 63,52 | 63,94 | 62,96 | 63,47 | -0,13% | 4.044,00 |
| 24.07.2025 | 59,01 | 64,94 | 58,99 | 63,55 | 7,78% | 21.611,00 |
| 23.07.2025 | 58,48 | 58,98 | 58,02 | 58,96 | 1,78% | 1.058,00 |
| 22.07.2025 | 57,94 | 58,38 | 57,72 | 57,93 | 0,07% | 2.623,00 |
| 21.07.2025 | 57,87 | 58,34 | 57,73 | 57,89 | -0,02% | 2.557,00 |
| 18.07.2025 | 58,06 | 58,96 | 57,56 | 57,90 | -0,07% | 3.209,00 |
| 17.07.2025 | 58,33 | 58,43 | 57,32 | 57,94 | -0,52% | 3.319,00 |
| 16.07.2025 | 57,58 | 58,32 | 57,21 | 58,24 | 0,88% | 1.748,00 |
| 15.07.2025 | 58,05 | 58,24 | 57,73 | 57,73 | -0,21% | 2.729,00 |
| 14.07.2025 | 57,50 | 58,33 | 57,37 | 57,85 | 0,02% | 3.598,00 |
| 11.07.2025 | 59,31 | 59,33 | 57,74 | 57,84 | -2,77% | 1.373,00 |
| 10.07.2025 | 58,83 | 59,52 | 58,55 | 59,49 | 0,86% | 5.113,00 |
| 09.07.2025 | 58,71 | 58,98 | 58,27 | 58,98 | 0,34% | 2.560,00 |
| 08.07.2025 | 58,39 | 58,82 | 57,98 | 58,78 | 1,01% | 501,00 |
| 07.07.2025 | 58,55 | 58,93 | 58,14 | 58,19 | -0,15% | 2.640,00 |
| 04.07.2025 | 58,71 | 59,01 | 58,18 | 58,28 | -1,15% | 1.200,00 |
| 03.07.2025 | 57,59 | 59,04 | 57,55 | 58,96 | 2,43% | 1.762,00 |
| 02.07.2025 | 58,51 | 58,59 | 57,28 | 57,56 | -1,29% | 3.758,00 |
| 01.07.2025 | 58,05 | 58,48 | 57,52 | 58,31 | 0,43% | 1.410,00 |
| 30.06.2025 | 58,14 | 58,46 | 57,77 | 58,06 | 0,03% | 4.068,00 |
| 27.06.2025 | 59,23 | 59,47 | 57,71 | 58,04 | -1,86% | 4.449,00 |
| 26.06.2025 | 59,17 | 59,42 | 58,24 | 59,14 | 0,03% | 4.307,00 |
| 25.06.2025 | 59,70 | 59,78 | 59,02 | 59,12 | -1,00% | 702,00 |
| 24.06.2025 | 60,13 | 60,47 | 59,46 | 59,72 | -0,03% | 996,00 |
| 23.06.2025 | 59,47 | 59,78 | 58,63 | 59,74 | 0,20% | 1.974,00 |
| 20.06.2025 | 60,83 | 60,87 | 59,54 | 59,62 | -1,28% | 666,00 |
| 19.06.2025 | 59,94 | 60,61 | 59,65 | 60,39 | 0,33% | 1.031,00 |
| 18.06.2025 | 59,39 | 60,47 | 59,22 | 60,19 | 1,57% | 1.327,00 |
| 17.06.2025 | 59,46 | 60,02 | 59,18 | 59,26 | -0,74% | 409,00 |
| 16.06.2025 | 59,88 | 60,05 | 59,62 | 59,70 | -0,08% | 1.353,00 |
| 13.06.2025 | 60,20 | 60,61 | 59,67 | 59,75 | -1,94% | 1.899,00 |
| 12.06.2025 | 60,54 | 61,15 | 60,46 | 60,93 | 0,13% | 1.504,00 |
| 11.06.2025 | 60,62 | 61,06 | 60,54 | 60,85 | 0,20% | 2.145,00 |
| 10.06.2025 | 60,81 | 61,05 | 60,46 | 60,73 | 0,02% | 3.205,00 |
| 09.06.2025 | 61,12 | 61,12 | 60,70 | 60,72 | -0,54% | 1.025,00 |
| 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 |