1,210€
-0,82%
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | 1.000,00 |
| 24.11.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -2,44% | 109,00 |
| 21.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 1.700,00 |
| 20.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 3.400,00 |
| 19.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 317,00 |
| 17.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 900,00 |
| 14.11.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | 29,00 |
| 13.11.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -2,44% | 3,00 |
| 12.11.2025 | 1,22 | 1,23 | 1,20 | 1,23 | 2,50% | 8.665,00 |
| 10.11.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -1,64% | 3.807,00 |
| 07.11.2025 | 1,26 | 1,26 | 1,20 | 1,22 | -3,94% | 6.127,00 |
| 06.11.2025 | 1,29 | 1,29 | 1,27 | 1,27 | 0,00% | 68,00 |
| 05.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | 270,00 |
| 04.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | 373,00 |
| 31.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 900,00 |
| 29.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,05% | 250,00 |
| 20.10.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 1,55% | 7.500,00 |
| 17.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | 1.500,00 |
| 15.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | 10.800,00 |
| 10.10.2025 | 1,24 | 1,31 | 1,24 | 1,31 | 1,55% | 3.357,00 |
| 09.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | 235,00 |
| 08.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,84% | 380,00 |
| 07.10.2025 | 1,30 | 1,31 | 1,24 | 1,24 | -4,62% | 4.823,00 |
| 06.10.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 0,78% | 162,00 |
| 02.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | 1.530,00 |
| 01.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 4,00 |
| 29.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | 1.500,00 |
| 25.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | 150,00 |
| 19.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 1.510,00 |
| 17.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | 1.000,00 |
| 15.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | 7,00 |
| 05.09.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -0,39% | 2.579,00 |
| 04.09.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,39% | - |
| 03.09.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,39% | - |
| 02.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 01.09.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,39% | - |
| 29.08.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 28.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,17% | - |
| 27.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | 1.000,00 |
| 26.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,91% | - |
| 25.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | 20,00 |
| 22.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,17% | - |
| 21.08.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 20.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 19.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,17% | - |
| 18.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | 1.000,00 |
| 15.08.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -1,91% | - |
| 14.08.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 1,16% | 1.270,00 |
| 13.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,17% | - |
| 12.08.2025 | 1,28 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 11.08.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -3,03% | - |
| 08.08.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | 15.300,00 |
| 07.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | 10,00 |
| 06.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,17% | - |
| 05.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,16% | 2.574,00 |
| 04.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 2,78% | - |
| 01.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,95% | 1.800,00 |
| 31.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 30.07.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 0,00% | - |
| 29.07.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 1,18% | - |
| 28.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | 7,00 |
| 25.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 24.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,93% | 182,00 |
| 23.07.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,77% | - |
| 22.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 21.07.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 18.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,76% | - |
| 17.07.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 3,25% | - |
| 16.07.2025 | 1,22 | 1,23 | 1,17 | 1,23 | -1,99% | 6.040,00 |
| 15.07.2025 | 1,23 | 1,26 | 1,23 | 1,26 | -0,40% | - |
| 14.07.2025 | 1,25 | 1,26 | 1,19 | 1,26 | -0,79% | 1.083,00 |
| 11.07.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -0,39% | 360,00 |
| 10.07.2025 | 1,27 | 1,29 | 1,25 | 1,28 | -1,16% | - |
| 09.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | 1.680,00 |
| 08.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 07.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | 29,00 |
| 04.07.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 0,38% | - |
| 03.07.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 1,16% | - |
| 02.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,90% | 74,00 |
| 01.07.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 2,73% | - |
| 30.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,48% | 267,00 |
| 27.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 4,69% | 18,00 |
| 26.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -5,88% | 500,00 |
| 25.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | 21,00 |
| 24.06.2025 | 1,35 | 1,35 | 1,28 | 1,35 | 2,27% | 82,00 |
| 23.06.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,49% | - |
| 20.06.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -1,47% | - |
| 19.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 5,02% | 244,00 |
| 18.06.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,77% | - |
| 17.06.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,51% | - |
| 16.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,38% | - |
| 13.06.2025 | 1,34 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 12.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 10.000,00 |
| 11.06.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 4,76% | 52,00 |
| 10.06.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -2,70% | 127,00 |
| 09.06.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,39% | - |
| 06.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | 1.020,00 |
| 05.06.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 04.06.2025 | 1,30 | 1,31 | 1,26 | 1,30 | 0,00% | - |
| 03.06.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |