1,285€
-0,39%
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |