52,190€
-1,95%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 53,30 | 53,38 | 52,02 | 52,15 | -2,03% | 4.175,00 |
| 13.06.2024 | 52,10 | 53,32 | 51,93 | 53,23 | 1,97% | 6.070,00 |
| 12.06.2024 | 52,60 | 52,78 | 52,06 | 52,20 | -0,59% | 3.099,00 |
| 11.06.2024 | 52,95 | 53,03 | 51,88 | 52,51 | -0,85% | 5.116,00 |
| 10.06.2024 | 53,42 | 53,48 | 52,44 | 52,96 | -0,88% | 4.596,00 |
| 07.06.2024 | 53,49 | 53,65 | 53,08 | 53,43 | -0,21% | 3.050,00 |
| 06.06.2024 | 53,60 | 53,82 | 53,19 | 53,54 | -0,35% | 4.307,00 |
| 05.06.2024 | 53,66 | 53,80 | 53,08 | 53,73 | 0,41% | 10.378,00 |
| 04.06.2024 | 53,28 | 53,62 | 52,83 | 53,51 | 0,60% | 4.751,00 |
| 03.06.2024 | 52,78 | 53,36 | 52,30 | 53,19 | 0,83% | 6.458,00 |
| 31.05.2024 | 51,72 | 52,90 | 51,24 | 52,75 | 1,97% | 5.714,00 |
| 30.05.2024 | 50,73 | 51,82 | 50,69 | 51,73 | 1,55% | 2.954,00 |
| 29.05.2024 | 51,32 | 51,40 | 50,64 | 50,94 | -1,09% | 4.928,00 |
| 28.05.2024 | 51,97 | 52,48 | 51,29 | 51,50 | -0,89% | 7.885,00 |
| 27.05.2024 | 51,98 | 52,32 | 51,32 | 51,96 | 0,12% | 12.315,00 |
| 24.05.2024 | 52,32 | 52,32 | 50,02 | 51,90 | -0,95% | 11.929,00 |
| 23.05.2024 | 52,80 | 53,04 | 52,14 | 52,40 | -0,57% | 4.578,00 |
| 22.05.2024 | 53,68 | 53,68 | 52,34 | 52,70 | -1,42% | 6.835,00 |
| 21.05.2024 | 52,84 | 54,30 | 52,84 | 53,46 | 0,53% | 9.682,00 |
| 20.05.2024 | 54,08 | 54,08 | 53,12 | 53,18 | -1,52% | 7.839,00 |
| 17.05.2024 | 53,70 | 54,00 | 53,64 | 54,00 | 0,56% | 6.454,00 |
| 16.05.2024 | 53,72 | 54,28 | 53,70 | 53,70 | 0,07% | 7.314,00 |
| 15.05.2024 | 53,44 | 53,84 | 53,12 | 53,66 | 0,49% | 4.404,00 |
| 14.05.2024 | 53,28 | 53,98 | 53,16 | 53,40 | 0,07% | 5.896,00 |
| 13.05.2024 | 53,80 | 53,98 | 53,18 | 53,36 | -1,69% | 4.965,00 |
| 10.05.2024 | 53,26 | 54,28 | 53,18 | 54,28 | 2,34% | 15.357,00 |
| 09.05.2024 | 52,52 | 53,94 | 52,52 | 53,04 | 0,99% | 4.578,00 |
| 08.05.2024 | 53,28 | 53,34 | 52,52 | 52,52 | -1,39% | 5.656,00 |
| 07.05.2024 | 52,50 | 53,40 | 52,50 | 53,26 | 1,64% | 11.880,00 |
| 06.05.2024 | 52,60 | 53,02 | 52,10 | 52,40 | -0,15% | 7.135,00 |
| 03.05.2024 | 52,60 | 52,74 | 52,12 | 52,48 | -0,27% | 6.978,00 |
| 02.05.2024 | 52,32 | 52,70 | 52,10 | 52,62 | 0,38% | 9.226,00 |
| 30.04.2024 | 52,86 | 52,96 | 52,20 | 52,42 | -0,87% | 6.583,00 |
| 29.04.2024 | 51,36 | 53,18 | 51,10 | 52,88 | 1,97% | 25.716,00 |
| 26.04.2024 | 51,56 | 51,98 | 51,12 | 51,86 | 1,25% | 6.388,00 |
| 25.04.2024 | 51,52 | 51,66 | 50,60 | 51,22 | -0,43% | 9.859,00 |
| 24.04.2024 | 50,36 | 52,46 | 50,36 | 51,44 | 2,23% | 19.189,00 |
| 23.04.2024 | 49,50 | 50,32 | 49,50 | 50,32 | 1,90% | 6.096,00 |
| 22.04.2024 | 48,87 | 49,86 | 48,77 | 49,38 | 1,25% | 9.945,00 |
| 19.04.2024 | 48,26 | 48,80 | 48,11 | 48,77 | 0,37% | 6.336,00 |
| 18.04.2024 | 48,66 | 48,84 | 48,39 | 48,59 | 0,21% | 5.759,00 |
| 17.04.2024 | 48,37 | 48,97 | 48,11 | 48,49 | -0,14% | 9.000,00 |
| 16.04.2024 | 48,71 | 49,27 | 48,41 | 48,56 | -0,47% | 14.454,00 |
| 15.04.2024 | 49,33 | 49,43 | 48,51 | 48,79 | -0,63% | 11.110,00 |
| 12.04.2024 | 49,81 | 49,90 | 49,06 | 49,10 | -1,43% | 13.332,00 |
| 11.04.2024 | 49,41 | 49,81 | 49,16 | 49,81 | -1,37% | 17.609,00 |
| 10.04.2024 | 49,99 | 50,74 | 49,91 | 50,50 | 1,08% | 16.546,00 |
| 09.04.2024 | 49,90 | 50,12 | 49,03 | 49,96 | 0,04% | 18.265,00 |
| 08.04.2024 | 50,02 | 50,04 | 49,46 | 49,94 | 0,18% | 16.736,00 |
| 05.04.2024 | 50,48 | 50,48 | 49,66 | 49,85 | -1,25% | 13.241,00 |
| 04.04.2024 | 49,62 | 51,06 | 49,34 | 50,48 | 2,19% | 17.286,00 |
| 03.04.2024 | 50,64 | 50,70 | 49,05 | 49,40 | -3,02% | 32.613,00 |
| 02.04.2024 | 53,38 | 53,60 | 50,10 | 50,94 | -4,21% | 28.099,00 |
| 28.03.2024 | 52,28 | 53,40 | 52,02 | 53,18 | 1,49% | 18.095,00 |
| 27.03.2024 | 51,12 | 52,42 | 50,76 | 52,40 | 2,62% | 12.422,00 |
| 26.03.2024 | 50,16 | 51,82 | 49,51 | 51,06 | 2,51% | 20.764,00 |
| 25.03.2024 | 52,00 | 52,30 | 49,81 | 49,81 | -4,17% | 28.231,00 |
| 22.03.2024 | 50,38 | 51,98 | 50,08 | 51,98 | 2,97% | 35.047,00 |
| 21.03.2024 | 50,60 | 51,32 | 49,63 | 50,48 | -1,64% | 34.746,00 |
| 20.03.2024 | 52,18 | 52,38 | 50,50 | 51,32 | -1,19% | 23.654,00 |
| 19.03.2024 | 53,86 | 54,12 | 50,68 | 51,94 | -3,53% | 28.834,00 |
| 18.03.2024 | 52,98 | 55,76 | 52,76 | 53,84 | 1,58% | 36.322,00 |
| 15.03.2024 | 61,26 | 61,26 | 49,29 | 53,00 | -13,11% | 93.469,00 |
| 14.03.2024 | 61,28 | 62,24 | 61,00 | 61,00 | -0,39% | 6.269,00 |
| 13.03.2024 | 60,96 | 61,64 | 60,92 | 61,24 | 0,39% | 5.550,00 |
| 12.03.2024 | 60,70 | 61,24 | 60,70 | 61,00 | 0,00% | 5.829,00 |
| 11.03.2024 | 60,50 | 61,08 | 60,46 | 61,00 | 0,76% | 6.869,00 |
| 08.03.2024 | 59,68 | 60,90 | 59,50 | 60,54 | 1,58% | 7.655,00 |
| 07.03.2024 | 59,18 | 59,68 | 58,24 | 59,60 | 0,51% | 14.633,00 |
| 06.03.2024 | 60,64 | 60,64 | 58,14 | 59,30 | -2,15% | 24.415,00 |
| 05.03.2024 | 60,10 | 60,60 | 59,72 | 60,60 | 0,83% | 11.616,00 |
| 04.03.2024 | 60,90 | 60,96 | 59,60 | 60,10 | -0,79% | 6.541,00 |
| 01.03.2024 | 59,24 | 60,60 | 59,12 | 60,58 | 2,26% | 19.056,00 |
| 29.02.2024 | 61,24 | 61,40 | 57,94 | 59,24 | -2,85% | 36.232,00 |
| 28.02.2024 | 67,70 | 67,70 | 59,18 | 60,98 | -10,09% | 60.635,00 |
| 27.02.2024 | 68,32 | 68,72 | 67,80 | 67,82 | -1,08% | 2.333,00 |
| 26.02.2024 | 68,46 | 68,98 | 68,24 | 68,56 | 0,03% | 2.351,00 |
| 23.02.2024 | 67,82 | 68,72 | 67,82 | 68,54 | 1,03% | 4.686,00 |
| 22.02.2024 | 68,36 | 68,36 | 67,62 | 67,84 | -0,26% | 2.332,00 |
| 21.02.2024 | 68,18 | 68,18 | 67,64 | 68,02 | -0,35% | 1.241,00 |
| 20.02.2024 | 66,92 | 68,28 | 66,92 | 68,26 | 1,82% | 3.576,00 |
| 19.02.2024 | 67,00 | 67,88 | 66,94 | 67,04 | 0,24% | 5.716,00 |
| 16.02.2024 | 67,16 | 67,78 | 66,38 | 66,88 | -0,27% | 2.949,00 |
| 15.02.2024 | 66,86 | 67,26 | 66,46 | 67,06 | 0,75% | 3.331,00 |
| 14.02.2024 | 67,44 | 67,46 | 66,42 | 66,56 | -0,95% | 1.809,00 |
| 13.02.2024 | 66,80 | 67,92 | 66,80 | 67,20 | 0,15% | 1.270,00 |
| 12.02.2024 | 67,02 | 67,78 | 66,82 | 67,10 | -1,03% | 4.195,00 |
| 09.02.2024 | 67,74 | 67,80 | 67,38 | 67,80 | -0,21% | 1.599,00 |
| 08.02.2024 | 68,20 | 68,20 | 67,66 | 67,94 | -0,32% | 2.610,00 |
| 07.02.2024 | 68,18 | 68,24 | 67,90 | 68,16 | 0,59% | 4.725,00 |
| 06.02.2024 | 67,98 | 68,48 | 67,24 | 67,76 | 0,12% | 2.441,00 |
| 05.02.2024 | 67,44 | 67,90 | 67,24 | 67,68 | 0,30% | 4.426,00 |
| 02.02.2024 | 66,92 | 67,48 | 66,74 | 67,48 | 1,26% | 2.440,00 |
| 01.02.2024 | 66,50 | 67,26 | 66,50 | 66,64 | -0,33% | 5.759,00 |
| 31.01.2024 | 66,62 | 67,38 | 66,62 | 66,86 | 0,06% | 3.865,00 |
| 30.01.2024 | 66,48 | 67,18 | 66,30 | 66,82 | 0,42% | 4.409,00 |
| 29.01.2024 | 65,98 | 66,84 | 65,98 | 66,54 | 0,64% | 4.458,00 |
| 26.01.2024 | 64,62 | 66,34 | 64,62 | 66,12 | 1,75% | 7.177,00 |
| 25.01.2024 | 64,16 | 64,98 | 64,00 | 64,98 | 0,81% | 2.878,00 |
| 24.01.2024 | 65,12 | 65,26 | 64,28 | 64,46 | -0,22% | 3.432,00 |