67,120€
0,74%
Echtzeit-Aktienkurs RECKITT BENCK.GRP LS -,10
Bid:
Ask:
Aktienkurse zur RECKITT BENCK.GRP LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 66,64 | 67,12 | 66,00 | 67,10 | 0,71% | 3.063,00 |
| 06.11.2025 | 66,35 | 66,81 | 66,25 | 66,63 | -0,30% | 666,00 |
| 05.11.2025 | 66,38 | 66,92 | 66,20 | 66,83 | 0,71% | 449,00 |
| 04.11.2025 | 65,82 | 66,52 | 65,45 | 66,36 | -0,14% | 445,00 |
| 03.11.2025 | 65,96 | 66,92 | 65,76 | 66,45 | 0,51% | 559,00 |
| 31.10.2025 | 66,20 | 66,37 | 65,81 | 66,11 | -0,30% | 409,00 |
| 30.10.2025 | 66,70 | 66,81 | 65,94 | 66,31 | -0,72% | 654,00 |
| 29.10.2025 | 66,90 | 67,06 | 66,53 | 66,79 | -0,12% | 1.378,00 |
| 28.10.2025 | 67,10 | 67,48 | 66,62 | 66,87 | -0,52% | 544,00 |
| 27.10.2025 | 67,38 | 67,84 | 67,19 | 67,22 | -0,61% | 1.334,00 |
| 24.10.2025 | 67,78 | 68,07 | 67,44 | 67,63 | -0,06% | 1.000,00 |
| 23.10.2025 | 68,24 | 68,30 | 66,52 | 67,67 | -0,69% | 1.635,00 |
| 22.10.2025 | 67,46 | 68,94 | 66,82 | 68,14 | 1,41% | 8.148,00 |
| 21.10.2025 | 67,90 | 67,94 | 67,15 | 67,19 | -1,18% | 2.361,00 |
| 20.10.2025 | 67,95 | 68,02 | 67,36 | 67,99 | 0,18% | 2.303,00 |
| 17.10.2025 | 65,59 | 68,04 | 65,32 | 67,87 | 2,26% | 3.986,00 |
| 16.10.2025 | 66,03 | 66,79 | 66,00 | 66,37 | 0,58% | 1.333,00 |
| 15.10.2025 | 66,04 | 66,20 | 65,21 | 65,99 | 0,03% | 526,00 |
| 14.10.2025 | 65,86 | 66,24 | 65,48 | 65,97 | 0,40% | 2.944,00 |
| 13.10.2025 | 66,23 | 66,25 | 65,25 | 65,71 | 0,35% | 2.076,00 |
| 10.10.2025 | 65,93 | 66,34 | 65,34 | 65,48 | -0,43% | 1.369,00 |
| 09.10.2025 | 65,31 | 66,37 | 65,22 | 65,76 | 0,74% | 7.123,00 |
| 08.10.2025 | 64,82 | 65,51 | 64,80 | 65,28 | 0,87% | 6.298,00 |
| 07.10.2025 | 64,85 | 65,21 | 64,48 | 64,72 | -0,29% | 1.763,00 |
| 06.10.2025 | 64,85 | 65,36 | 64,73 | 64,91 | 0,15% | 1.632,00 |
| 03.10.2025 | 65,50 | 65,52 | 64,71 | 64,81 | -1,19% | 280,00 |
| 02.10.2025 | 64,75 | 65,63 | 64,69 | 65,59 | 0,61% | 1.847,00 |
| 01.10.2025 | 65,72 | 66,21 | 65,06 | 65,19 | -1,12% | 1.491,00 |
| 30.09.2025 | 63,26 | 65,95 | 62,54 | 65,93 | 4,11% | 2.024,00 |
| 29.09.2025 | 63,75 | 63,93 | 63,10 | 63,33 | -0,33% | 1.311,00 |
| 26.09.2025 | 64,09 | 64,23 | 63,21 | 63,54 | -0,87% | 261,00 |
| 25.09.2025 | 64,41 | 64,43 | 63,66 | 64,10 | -0,39% | 1.414,00 |
| 24.09.2025 | 63,79 | 64,42 | 63,33 | 64,35 | 0,75% | 1.071,00 |
| 23.09.2025 | 65,57 | 65,68 | 63,85 | 63,87 | -2,64% | 4.467,00 |
| 22.09.2025 | 65,54 | 65,72 | 64,71 | 65,60 | -0,02% | 2.228,00 |
| 19.09.2025 | 65,46 | 65,64 | 64,95 | 65,61 | 0,14% | 617,00 |
| 18.09.2025 | 66,12 | 66,28 | 65,35 | 65,52 | -0,91% | 552,00 |
| 17.09.2025 | 65,83 | 66,13 | 65,43 | 66,12 | 0,44% | 460,00 |
| 16.09.2025 | 66,32 | 66,38 | 65,51 | 65,83 | -0,63% | 3.058,00 |
| 15.09.2025 | 66,90 | 67,21 | 66,10 | 66,25 | -0,84% | 3.440,00 |
| 12.09.2025 | 66,74 | 66,88 | 66,54 | 66,81 | 0,24% | 1.217,00 |
| 11.09.2025 | 66,51 | 66,98 | 66,48 | 66,65 | 0,18% | 1.136,00 |
| 10.09.2025 | 66,91 | 67,45 | 66,42 | 66,53 | -0,54% | 1.036,00 |
| 09.09.2025 | 66,86 | 67,23 | 66,43 | 66,89 | -0,09% | 2.902,00 |
| 08.09.2025 | 65,90 | 67,06 | 65,35 | 66,95 | 1,42% | 3.416,00 |
| 05.09.2025 | 65,54 | 66,01 | 65,07 | 66,01 | 0,66% | 1.571,00 |
| 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 |