1,210€
-0,41%
Echtzeit-Aktienkurs RCM BETEILIGUNGS NA. O.N.
Bid:
Ask:
Aktienkurse zur RCM BETEILIGUNGS NA. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,06% | 900,00 |
| 26.02.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 25.02.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 24.02.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 2,10% | - |
| 23.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,06% | 110,00 |
| 20.02.2026 | 1,21 | 1,23 | 1,21 | 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 | 1,25 | 1,25 | 1,22 | 1,22 | 0,00% | 106,00 |
| 12.02.2026 | 1,24 | 1,25 | 1,22 | 1,22 | 0,00% | 109,00 |
| 11.02.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 0,83% | 1.000,00 |
| 10.02.2026 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | 103,00 |
| 09.02.2026 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | 107,00 |
| 06.02.2026 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | 109,00 |
| 05.02.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | 112,00 |
| 04.02.2026 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | 114,00 |
| 03.02.2026 | 1,27 | 1,27 | 1,19 | 1,21 | -2,42% | 3.080,00 |
| 02.02.2026 | 1,28 | 1,28 | 1,21 | 1,24 | 0,00% | 2.058,00 |
| 30.01.2026 | 1,28 | 1,28 | 1,24 | 1,24 | 0,00% | 63,00 |
| 29.01.2026 | 1,28 | 1,28 | 1,24 | 1,24 | 0,00% | 66,00 |
| 28.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 27.01.2026 | 1,29 | 1,29 | 1,20 | 1,24 | -0,80% | 150,00 |
| 26.01.2026 | 1,29 | 1,29 | 1,25 | 1,25 | 0,00% | 188,00 |
| 23.01.2026 | 1,29 | 1,29 | 1,25 | 1,25 | 0,00% | 186,00 |
| 22.01.2026 | 1,28 | 1,28 | 1,25 | 1,25 | 0,00% | 63,00 |
| 21.01.2026 | 1,29 | 1,29 | 1,25 | 1,25 | 0,00% | 272,00 |
| 20.01.2026 | 1,28 | 1,28 | 1,25 | 1,25 | 0,00% | 300,00 |
| 19.01.2026 | 1,28 | 1,28 | 1,25 | 1,25 | 0,00% | 112,00 |
| 16.01.2026 | 1,29 | 1,29 | 1,25 | 1,25 | 0,40% | 323,00 |
| 15.01.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 14.01.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 2,05% | - |
| 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 | 1,67% | 2.022,00 |
| 08.01.2026 | 1,21 | 1,24 | 1,20 | 1,20 | -0,83% | - |
| 07.01.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 0,83% | 581,00 |
| 06.01.2026 | 1,21 | 1,21 | 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 | -0,83% | 9,00 |
| 30.12.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | - |
| 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% | - |
| 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 |