1,315€
2,73%
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,38% | - |
| 30.05.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,38% | - |
| 29.05.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 0,38% | - |
| 28.05.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 1,56% | - |
| 27.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | 4.000,00 |
| 26.05.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,39% | - |
| 23.05.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 22.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 21.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 20.05.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -0,39% | - |
| 19.05.2025 | 1,32 | 1,32 | 1,26 | 1,29 | -2,28% | - |
| 16.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 15.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,13% | - |
| 14.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,14% | 780,00 |
| 13.05.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 1,15% | - |
| 12.05.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 1,56% | - |
| 09.05.2025 | 1,31 | 1,33 | 1,25 | 1,28 | -3,40% | - |
| 08.05.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -1,85% | - |
| 07.05.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 3,45% | 950,00 |
| 06.05.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,95% | - |
| 05.05.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -2,66% | 10,00 |
| 02.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,73% | - |
| 30.04.2025 | 1,33 | 1,33 | 1,28 | 1,28 | -1,92% | 1.507,00 |
| 29.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 28.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 25.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | - |
| 24.04.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -2,99% | - |
| 23.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | 1.000,00 |
| 22.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,70% | 16,00 |
| 17.04.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -3,36% | - |
| 16.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | 530,00 |
| 15.04.2025 | 1,30 | 1,31 | 1,28 | 1,30 | -2,99% | - |
| 14.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 4,69% | 10,00 |
| 11.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,19% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -1,17% | - |
| 09.04.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,39% | - |
| 08.04.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 4,51% | - |
| 07.04.2025 | 1,42 | 1,42 | 1,22 | 1,22 | -14,69% | - |
| 04.04.2025 | 1,29 | 1,43 | 1,29 | 1,43 | 5,93% | 126,00 |
| 03.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 8,00% | 2.085,00 |
| 02.04.2025 | 1,25 | 1,26 | 1,25 | 1,25 | -0,40% | - |
| 01.04.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -1,57% | - |
| 31.03.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 28.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 27.03.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -1,17% | - |
| 26.03.2025 | 1,29 | 1,29 | 1,27 | 1,29 | 0,00% | - |
| 25.03.2025 | 1,29 | 1,30 | 1,27 | 1,29 | 0,00% | - |
| 24.03.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 2,80% | - |
| 21.03.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -6,02% | 11.597,00 |
| 20.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 2.000,00 |
| 19.03.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,54% | - |
| 18.03.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,78% | - |
| 17.03.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 1,57% | - |
| 14.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | 500,00 |
| 13.03.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 12.03.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -1,15% | - |
| 11.03.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 0,77% | - |
| 10.03.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,57% | - |
| 07.03.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 06.03.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 05.03.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 04.03.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -2,32% | - |
| 03.03.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 28.02.2025 | 1,29 | 1,34 | 1,28 | 1,29 | 0,00% | - |
| 27.02.2025 | 1,29 | 1,34 | 1,28 | 1,29 | 0,00% | - |
| 26.02.2025 | 1,29 | 1,34 | 1,28 | 1,29 | 0,78% | - |
| 25.02.2025 | 1,29 | 1,34 | 1,28 | 1,28 | -0,78% | - |
| 24.02.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 1,18% | - |
| 21.02.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | 3.500,00 |
| 20.02.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -0,78% | - |
| 19.02.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -1,54% | 1.800,00 |
| 18.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,59% | 470,00 |
| 17.02.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 14.02.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 1,20% | - |
| 13.02.2025 | 1,27 | 1,31 | 1,25 | 1,25 | -1,19% | - |
| 12.02.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -1,94% | - |
| 11.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 3,61% | 1.700,00 |
| 10.02.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 0,81% | - |
| 07.02.2025 | 1,27 | 1,30 | 1,21 | 1,24 | -2,37% | - |
| 06.02.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -1,17% | - |
| 05.02.2025 | 1,26 | 1,30 | 1,26 | 1,28 | -3,03% | - |