1,210€
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 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 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | - |
| 09.12.2025 | 1,25 | 1,26 | 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 |
| 03.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,23% | 200,00 |
| 02.12.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,41% | - |
| 01.12.2025 | 1,21 | 1,24 | 1,21 | 1,21 | 0,00% | - |
| 28.11.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 27.11.2025 | 1,23 | 1,25 | 1,21 | 1,21 | 0,00% | - |
| 26.11.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -0,82% | - |
| 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 | -0,41% | 317,00 |
| 18.11.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 17.11.2025 | 1,22 | 1,25 | 1,21 | 1,23 | 0,41% | - |
| 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 | 1,23% | 8.665,00 |
| 11.11.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 1,25% | - |
| 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 | 0,78% | 373,00 |
| 03.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 31.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | 900,00 |
| 30.10.2025 | 1,30 | 1,35 | 1,28 | 1,28 | 0,79% | - |
| 29.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | 250,00 |
| 28.10.2025 | 1,29 | 1,35 | 1,28 | 1,28 | -1,92% | - |
| 27.10.2025 | 1,30 | 1,35 | 1,29 | 1,31 | 1,56% | - |
| 24.10.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 23.10.2025 | 1,29 | 1,35 | 1,29 | 1,29 | 0,00% | - |
| 22.10.2025 | 1,28 | 1,35 | 1,28 | 1,29 | 0,00% | - |
| 21.10.2025 | 1,28 | 1,29 | 1,27 | 1,29 | -1,91% | - |
| 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 | 1,18% | 1.500,00 |
| 16.10.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -0,39% | - |
| 15.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 10.800,00 |
| 14.10.2025 | 1,27 | 1,35 | 1,23 | 1,28 | 0,79% | - |
| 13.10.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -3,05% | - |
| 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 | 0,39% | 162,00 |
| 03.10.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 0,39% | - |
| 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 | 0,78% | 4,00 |
| 30.09.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 29.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 1.500,00 |
| 26.09.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 0,78% | - |
| 25.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 150,00 |
| 24.09.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 23.09.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 0,00% | - |
| 22.09.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 19.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 1.510,00 |
| 18.09.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,77% | - |
| 17.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 1.000,00 |
| 16.09.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 3,20% | - |
| 15.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | 7,00 |
| 12.09.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -0,77% | 9,00 |
| 11.09.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 0,00% | 17,00 |
| 10.09.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 0,00% | 17,00 |
| 09.09.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 0,00% | 52,00 |
| 08.09.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 0,00% | 55,00 |
| 05.09.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 0,00% | 50,00 |
| 04.09.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -0,76% | 60,00 |
| 03.09.2025 | 1,34 | 1,34 | 1,31 | 1,31 | 0,00% | 64,00 |
| 02.09.2025 | 1,34 | 1,34 | 1,31 | 1,31 | 0,00% | 63,00 |
| 01.09.2025 | 1,34 | 1,34 | 1,31 | 1,31 | 0,77% | 63,00 |
| 29.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | 60,00 |
| 28.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | 61,00 |
| 27.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | 60,00 |
| 26.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | 60,00 |
| 25.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | 59,00 |
| 22.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | 55,00 |
| 21.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | 55,00 |
| 20.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | 55,00 |
| 19.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | 325,00 |
| 18.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 60,00 |
| 15.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | 60,00 |
| 14.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 60,00 |
| 13.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 170,00 |
| 12.08.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | 2.717,00 |
| 11.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 290,00 |
| 08.08.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -0,76% | 210,00 |
| 07.08.2025 | 1,33 | 1,33 | 1,31 | 1,31 | 0,00% | 320,00 |
| 06.08.2025 | 1,34 | 1,34 | 1,31 | 1,31 | 0,00% | 370,00 |
| 05.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 04.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 01.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |