1,110€
2,78%
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | 3.000,00 |
| 06.05.2026 | 1,06 | 1,13 | 1,06 | 1,06 | 2,91% | 260,00 |
| 05.05.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -6,36% | 3.241,00 |
| 04.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 5,26% | 2,00 |
| 30.04.2026 | 1,04 | 1,05 | 1,02 | 1,05 | 1,46% | - |
| 29.04.2026 | 1,06 | 1,06 | 1,03 | 1,03 | -1,90% | - |
| 28.04.2026 | 1,04 | 1,05 | 1,04 | 1,05 | -4,55% | 15,00 |
| 27.04.2026 | 1,10 | 1,10 | 1,04 | 1,10 | 0,00% | 566,00 |
| 24.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 4,76% | 2,00 |
| 23.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | 180,00 |
| 22.04.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -4,59% | 251,00 |
| 21.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 4,81% | 46,00 |
| 20.04.2026 | 1,10 | 1,10 | 1,04 | 1,04 | 0,00% | 1.092,00 |
| 17.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | 6,00 |
| 16.04.2026 | 1,05 | 1,09 | 1,05 | 1,05 | -3,67% | 671,00 |
| 15.04.2026 | 1,09 | 1,09 | 1,03 | 1,09 | 9,00% | 1.862,00 |
| 14.04.2026 | 1,01 | 1,08 | 1,00 | 1,00 | 4,71% | 2.222,00 |
| 13.04.2026 | 1,04 | 1,07 | 0,96 | 0,96 | -5,45% | 5.655,00 |
| 10.04.2026 | 1,06 | 1,06 | 1,01 | 1,01 | -0,98% | 335,00 |
| 09.04.2026 | 0,98 | 1,09 | 0,98 | 1,02 | 2,00% | 10.506,00 |
| 08.04.2026 | 1,05 | 1,08 | 1,00 | 1,00 | -4,76% | 3.652,00 |
| 07.04.2026 | 1,22 | 1,22 | 0,90 | 1,05 | -10,64% | 23.524,00 |
| 02.04.2026 | 1,19 | 1,19 | 1,16 | 1,18 | -0,84% | - |
| 01.04.2026 | 1,20 | 1,20 | 1,17 | 1,19 | -0,42% | - |
| 31.03.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -2,06% | - |
| 30.03.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -0,82% | - |
| 27.03.2026 | 1,25 | 1,25 | 1,21 | 1,23 | -1,21% | - |
| 26.03.2026 | 1,21 | 1,30 | 1,21 | 1,24 | 0,81% | - |
| 25.03.2026 | 1,20 | 1,23 | 1,20 | 1,23 | -11,51% | 1.650,00 |
| 24.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 6,92% | 314,00 |
| 23.03.2026 | 1,30 | 1,90 | 1,22 | 1,30 | 11,11% | 57.757,00 |
| 20.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -6,40% | 2.160,00 |
| 19.03.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 7,76% | 60,00 |
| 18.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | 10,00 |
| 17.03.2026 | 1,19 | 1,20 | 1,17 | 1,19 | 0,42% | - |
| 16.03.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 13.03.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 1,72% | - |
| 12.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 5.000,00 |
| 11.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | 1.000,00 |
| 10.03.2026 | 1,19 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 09.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | 900,00 |
| 06.03.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -1,25% | - |
| 05.03.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 1,69% | - |
| 04.03.2026 | 1,25 | 1,25 | 1,17 | 1,18 | -5,60% | 287,00 |
| 03.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | 88,00 |
| 02.03.2026 | 1,18 | 1,24 | 1,18 | 1,24 | 4,20% | 1.005,00 |
| 27.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,06% | 900,00 |
| 26.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 25.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 24.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,10% | - |
| 23.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,06% | 110,00 |
| 20.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,10% | - |
| 19.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | 900,00 |
| 18.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 5,93% | 100,00 |
| 17.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | 4.031,00 |
| 16.02.2026 | 1,25 | 1,25 | 1,19 | 1,19 | -2,46% | 4.010,00 |
| 13.02.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 2,52% | - |
| 12.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,06% | 9,00 |
| 11.02.2026 | 1,22 | 1,22 | 1,19 | 1,22 | 2,10% | - |
| 10.02.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 09.02.2026 | 1,19 | 1,20 | 1,18 | 1,19 | 0,00% | - |
| 06.02.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -3,25% | 1.978,00 |
| 05.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 2,07% | 10,00 |
| 04.02.2026 | 1,20 | 1,21 | 1,18 | 1,21 | 0,42% | - |
| 03.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,23% | 2.700,00 |
| 02.02.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -1,22% | - |
| 30.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | 450,00 |
| 29.01.2026 | 1,20 | 1,29 | 1,20 | 1,29 | 4,88% | 158,00 |
| 28.01.2026 | 1,24 | 1,25 | 1,23 | 1,23 | -1,20% | - |
| 27.01.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 3,75% | - |
| 26.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 300,00 |
| 23.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -7,75% | 41,00 |
| 22.01.2026 | 1,30 | 1,30 | 1,20 | 1,29 | 4,88% | 7,00 |
| 21.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 2,00 |
| 19.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,20% | 2,00 |
| 16.01.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 0,81% | - |
| 15.01.2026 | 1,25 | 1,25 | 1,23 | 1,24 | 0,41% | - |
| 14.01.2026 | 1,25 | 1,25 | 1,23 | 1,23 | 0,82% | - |
| 13.01.2026 | 1,20 | 1,23 | 1,20 | 1,22 | -0,81% | 1.968,00 |
| 12.01.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | 16.057,00 |
| 09.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,09% | 2.022,00 |
| 08.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,24% | - |
| 07.01.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 0,83% | 581,00 |
| 06.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 05.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 1.500,00 |
| 02.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | 9,00 |
| 30.12.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -1,24% | - |
| 29.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 141,00 |
| 23.12.2025 | 1,23 | 1,23 | 1,17 | 1,21 | 1,68% | 32,00 |
| 22.12.2025 | 1,17 | 1,19 | 1,17 | 1,19 | -0,83% | 301,00 |
| 19.12.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 17.12.2025 | 1,24 | 1,24 | 1,21 | 1,21 | 0,00% | 5,00 |
| 16.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 80,00 |
| 15.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | 1.800,00 |
| 12.12.2025 | 1,21 | 1,24 | 1,19 | 1,19 | -1,65% | 3.036,00 |
| 11.12.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -1,63% | 6.016,00 |
| 10.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 08.12.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -1,63% | 25,00 |
| 05.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 3,36% | 900,00 |
| 04.12.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -0,83% | 117,00 |