1,275€
0,39%
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 1,20 | 1,32 | 1,20 | 1,32 | 8,20% | 85,00 |
| 03.02.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -4,31% | 53,00 |
| 31.01.2025 | 1,28 | 1,31 | 1,25 | 1,28 | 1,19% | - |
| 30.01.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -1,95% | - |
| 29.01.2025 | 1,25 | 1,33 | 1,25 | 1,29 | 3,63% | - |
| 28.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | 2.000,00 |
| 27.01.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -2,44% | 8.000,00 |
| 24.01.2025 | 1,23 | 1,24 | 1,23 | 1,23 | -0,40% | - |
| 23.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 4,66% | - |
| 22.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,45% | 5,00 |
| 21.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 20.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 17.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 16.01.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 2,49% | - |
| 15.01.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | - |
| 14.01.2025 | 1,20 | 1,22 | 1,19 | 1,22 | 1,67% | - |
| 13.01.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 0,42% | - |
| 10.01.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 0,85% | - |
| 09.01.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -5,60% | 1.084,00 |
| 08.01.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 07.01.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 4,20% | - |
| 06.01.2025 | 1,25 | 1,25 | 1,19 | 1,19 | -0,83% | 2.800,00 |
| 03.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -5,51% | 600,00 |
| 02.01.2025 | 1,13 | 1,33 | 1,13 | 1,27 | 2,42% | 95,00 |
| 30.12.2024 | 1,24 | 1,24 | 1,23 | 1,24 | 3,33% | - |
| 27.12.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | 2.486,00 |
| 23.12.2024 | 1,06 | 1,28 | 1,06 | 1,16 | -10,08% | 4.502,00 |
| 20.12.2024 | 1,21 | 1,29 | 1,21 | 1,29 | 3,20% | 6,00 |
| 19.12.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -1,57% | - |
| 18.12.2024 | 1,29 | 1,29 | 1,27 | 1,27 | 0,79% | 2.850,00 |
| 17.12.2024 | 1,35 | 1,36 | 1,26 | 1,26 | -0,79% | 2.883,00 |
| 16.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | 200,00 |
| 13.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,92% | 400,00 |
| 12.12.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -4,04% | - |
| 11.12.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 10.12.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 1,48% | - |
| 09.12.2024 | 1,33 | 1,35 | 1,33 | 1,35 | -0,37% | 650,00 |
| 06.12.2024 | 1,36 | 1,38 | 1,34 | 1,36 | -0,37% | - |
| 05.12.2024 | 1,34 | 1,37 | 1,34 | 1,36 | -0,73% | - |
| 04.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | 1.460,00 |
| 03.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | 200,00 |
| 02.12.2024 | 1,36 | 1,37 | 1,34 | 1,36 | 1,12% | - |
| 29.11.2024 | 1,36 | 1,37 | 1,33 | 1,35 | -4,61% | - |
| 28.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | 5,00 |
| 27.11.2024 | 1,34 | 1,36 | 1,34 | 1,35 | 0,75% | - |
| 26.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 25.11.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 1,90% | - |
| 22.11.2024 | 1,31 | 1,34 | 1,31 | 1,32 | -3,31% | - |
| 21.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,42% | 3,00 |
| 20.11.2024 | 1,31 | 1,34 | 1,31 | 1,32 | 1,15% | - |
| 19.11.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -1,14% | - |
| 18.11.2024 | 1,31 | 1,34 | 1,31 | 1,32 | -3,31% | - |
| 15.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 7,94% | 235,00 |
| 14.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 900,00 |
| 13.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 381,00 |
| 12.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -5,97% | 5,00 |
| 11.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | 5,00 |
| 08.11.2024 | 1,30 | 1,32 | 1,30 | 1,30 | 0,00% | - |
| 07.11.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -2,26% | - |
| 06.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,91% | 1.179,00 |
| 05.11.2024 | 1,30 | 1,30 | 1,27 | 1,28 | 0,79% | - |
| 04.11.2024 | 1,35 | 1,36 | 1,27 | 1,27 | -5,58% | - |
| 01.11.2024 | 1,34 | 1,36 | 1,32 | 1,35 | -1,10% | - |
| 31.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | 1.000,00 |
| 30.10.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,00% | - |
| 29.10.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,37% | - |
| 28.10.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 1,49% | - |
| 25.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,37% | 1.000,00 |
| 24.10.2024 | 1,34 | 1,35 | 1,33 | 1,34 | 1,91% | - |
| 23.10.2024 | 1,31 | 1,36 | 1,30 | 1,31 | 4,80% | 12,00 |
| 22.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -6,72% | 33,00 |
| 21.10.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 0,00% | 865,00 |
| 18.10.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -2,90% | 12.353,00 |
| 17.10.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 2,22% | 4.770,00 |
| 16.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 15.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | 11,00 |
| 14.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | 15,00 |
| 11.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 10.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,37% | - |
| 09.10.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 08.10.2024 | 1,35 | 1,35 | 1,34 | 1,35 | -0,37% | - |
| 07.10.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,37% | - |
| 04.10.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,37% | - |
| 03.10.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 3,08% | - |
| 02.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | 800,00 |
| 01.10.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -1,83% | 3.000,00 |
| 30.09.2024 | 1,37 | 1,37 | 1,36 | 1,37 | 0,00% | - |