95,620€
0,31%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 95,31 | 97,47 | 94,50 | 95,53 | -0,01% | - |
| 18.08.2026 | 96,80 | 98,07 | 95,36 | 95,54 | -1,40% | - |
| 17.08.2026 | 98,20 | 98,49 | 96,31 | 96,90 | -1,46% | - |
| 14.08.2026 | 98,25 | 98,57 | 96,38 | 98,34 | 0,20% | - |
| 13.08.2026 | 99,88 | 101,55 | 97,74 | 98,14 | -1,67% | - |
| 12.08.2026 | 101,11 | 101,27 | 98,92 | 99,81 | -1,23% | - |
| 11.08.2026 | 100,38 | 101,98 | 98,73 | 101,05 | 1,03% | - |
| 10.08.2026 | 101,55 | 103,23 | 99,21 | 100,02 | -1,27% | - |
| 07.08.2026 | 100,17 | 103,53 | 99,97 | 101,30 | 1,24% | 21.057,00 |
| 06.08.2026 | 101,35 | 102,30 | 99,46 | 100,06 | -0,98% | - |
| 05.08.2026 | 100,13 | 101,05 | 98,97 | 101,05 | 1,32% | - |
| 04.08.2026 | 97,09 | 99,90 | 96,06 | 99,73 | 3,04% | - |
| 03.08.2026 | 93,32 | 96,87 | 92,28 | 96,79 | 4,28% | - |
| 31.07.2026 | 94,15 | 95,69 | 92,13 | 92,82 | -0,70% | - |
| 30.07.2026 | 94,69 | 95,39 | 92,63 | 93,47 | -0,66% | - |
| 29.07.2026 | 97,94 | 98,26 | 93,87 | 94,09 | -3,69% | - |
| 28.07.2026 | 94,79 | 100,50 | 94,36 | 97,70 | 2,81% | - |
| 27.07.2026 | 94,56 | 95,73 | 93,62 | 95,03 | 0,77% | - |
| 24.07.2026 | 92,11 | 95,04 | 91,98 | 94,30 | 2,38% | - |
| 23.07.2026 | 93,84 | 93,96 | 89,98 | 92,11 | -2,30% | - |
| 22.07.2026 | 88,95 | 97,90 | 88,18 | 94,28 | 5,54% | - |
| 21.07.2026 | 89,34 | 89,91 | 87,37 | 89,33 | 0,25% | - |
| 20.07.2026 | 91,71 | 92,69 | 89,07 | 89,11 | -3,33% | - |
| 17.07.2026 | 92,25 | 94,78 | 91,72 | 92,18 | -0,31% | 510,00 |
| 16.07.2026 | 89,88 | 93,02 | 88,74 | 92,47 | 2,84% | 720,00 |
| 15.07.2026 | 89,66 | 91,23 | 89,06 | 89,92 | 0,14% | - |
| 14.07.2026 | 89,41 | 90,26 | 88,47 | 89,79 | 0,01% | - |
| 13.07.2026 | 91,81 | 92,94 | 89,64 | 89,78 | -2,84% | - |
| 10.07.2026 | 90,32 | 92,59 | 89,85 | 92,40 | 2,12% | - |
| 09.07.2026 | 90,81 | 91,60 | 89,84 | 90,48 | -0,42% | - |
| 08.07.2026 | 94,61 | 94,63 | 90,27 | 90,86 | -4,44% | - |
| 07.07.2026 | 96,54 | 97,28 | 94,69 | 95,08 | -1,36% | - |
| 06.07.2026 | 97,70 | 98,77 | 95,04 | 96,39 | -1,33% | - |
| 03.07.2026 | 97,68 | 97,77 | 97,42 | 97,69 | 0,08% | - |
| 02.07.2026 | 97,19 | 98,20 | 96,56 | 97,61 | 0,37% | - |
| 01.07.2026 | 97,13 | 98,60 | 96,68 | 97,25 | -0,04% | - |
| 30.06.2026 | 97,23 | 97,78 | 96,62 | 97,29 | 0,89% | - |
| 29.06.2026 | 99,19 | 99,19 | 96,09 | 96,43 | -1,88% | - |
| 26.06.2026 | 97,91 | 98,80 | 96,99 | 98,28 | 0,09% | - |
| 25.06.2026 | 96,46 | 99,44 | 95,53 | 98,19 | 1,76% | - |
| 24.06.2026 | 93,23 | 97,66 | 93,07 | 96,49 | 3,60% | 740,00 |
| 23.06.2026 | 93,85 | 94,60 | 92,89 | 93,14 | -1,06% | - |
| 22.06.2026 | 94,12 | 95,13 | 93,39 | 94,14 | 1,64% | - |
| 19.06.2026 | 94,23 | 94,29 | 92,62 | 92,62 | -1,74% | - |
| 18.06.2026 | 93,35 | 95,18 | 92,61 | 94,26 | 1,22% | - |
| 17.06.2026 | 94,31 | 95,28 | 92,95 | 93,12 | -1,21% | - |
| 16.06.2026 | 93,98 | 95,24 | 93,73 | 94,26 | 0,30% | - |
| 15.06.2026 | 93,09 | 95,32 | 92,82 | 93,98 | 1,62% | - |
| 12.06.2026 | 93,05 | 94,32 | 92,33 | 92,48 | -0,41% | - |
| 11.06.2026 | 90,61 | 93,42 | 90,46 | 92,86 | 2,76% | - |
| 10.06.2026 | 92,90 | 93,53 | 90,24 | 90,37 | -2,91% | - |
| 09.06.2026 | 90,75 | 93,43 | 90,48 | 93,08 | 2,53% | - |
| 08.06.2026 | 90,68 | 91,84 | 90,21 | 90,78 | -0,31% | - |
| 05.06.2026 | 89,64 | 91,24 | 89,38 | 91,06 | 1,37% | - |
| 04.06.2026 | 89,42 | 91,23 | 89,17 | 89,83 | 0,50% | - |
| 03.06.2026 | 90,36 | 91,46 | 88,86 | 89,38 | -1,11% | - |
| 02.06.2026 | 89,54 | 90,89 | 88,96 | 90,38 | 0,49% | - |
| 01.06.2026 | 91,05 | 91,45 | 87,94 | 89,94 | -1,01% | - |
| 29.05.2026 | 91,91 | 92,35 | 90,42 | 90,86 | -1,03% | - |
| 28.05.2026 | 90,77 | 92,09 | 88,79 | 91,81 | 1,36% | - |
| 27.05.2026 | 88,52 | 91,99 | 88,48 | 90,58 | 2,48% | - |
| 26.05.2026 | 86,08 | 88,94 | 85,70 | 88,39 | 2,03% | - |
| 25.05.2026 | 87,37 | 88,01 | 86,27 | 86,63 | -0,35% | - |
| 22.05.2026 | 85,59 | 87,03 | 84,93 | 86,93 | 1,85% | - |
| 21.05.2026 | 84,66 | 86,35 | 82,66 | 85,35 | 0,76% | - |
| 20.05.2026 | 81,86 | 85,13 | 81,33 | 84,71 | 3,54% | - |
| 19.05.2026 | 83,26 | 85,19 | 81,28 | 81,81 | -1,87% | - |
| 18.05.2026 | 81,32 | 84,62 | 81,17 | 83,37 | 1,72% | - |
| 15.05.2026 | 84,28 | 84,52 | 81,96 | 81,96 | -2,89% | - |
| 14.05.2026 | 83,17 | 84,74 | 82,87 | 84,40 | 1,72% | - |
| 13.05.2026 | 84,56 | 85,60 | 82,73 | 82,97 | -1,83% | - |
| 12.05.2026 | 84,58 | 85,21 | 83,84 | 84,52 | 0,05% | - |
| 11.05.2026 | 85,57 | 86,14 | 84,23 | 84,48 | -1,30% | - |
| 08.05.2026 | 86,46 | 87,22 | 85,08 | 85,59 | -0,94% | - |
| 07.05.2026 | 87,28 | 88,58 | 86,12 | 86,40 | -0,92% | - |
| 06.05.2026 | 84,90 | 88,40 | 84,53 | 87,20 | 2,60% | - |
| 05.05.2026 | 84,23 | 85,70 | 83,34 | 84,99 | 1,18% | - |
| 04.05.2026 | 86,48 | 86,60 | 83,94 | 84,00 | -3,26% | 840,00 |
| 30.04.2026 | 85,79 | 87,46 | 85,65 | 86,83 | 0,65% | - |
| 29.04.2026 | 88,84 | 88,98 | 85,68 | 86,27 | -2,62% | - |
| 28.04.2026 | 89,70 | 90,65 | 88,03 | 88,59 | -1,15% | - |
| 27.04.2026 | 89,35 | 90,68 | 88,10 | 89,62 | 1,01% | - |
| 24.04.2026 | 90,42 | 90,55 | 88,51 | 88,72 | -1,93% | - |
| 23.04.2026 | 90,47 | 92,28 | 89,47 | 90,47 | -0,41% | - |
| 22.04.2026 | 91,74 | 92,81 | 90,14 | 90,84 | -0,18% | - |
| 21.04.2026 | 93,29 | 93,77 | 91,00 | 91,00 | -2,32% | - |
| 20.04.2026 | 92,77 | 93,25 | 91,77 | 93,16 | 0,67% | - |
| 17.04.2026 | 89,89 | 94,23 | 89,75 | 92,54 | 3,98% | - |
| 16.04.2026 | 89,14 | 91,00 | 89,00 | 89,00 | -0,69% | - |
| 15.04.2026 | 92,11 | 92,93 | 89,32 | 89,62 | -2,77% | - |
| 14.04.2026 | 92,96 | 93,51 | 91,43 | 92,17 | -1,02% | - |
| 13.04.2026 | 92,83 | 93,50 | 91,31 | 93,12 | 0,67% | - |
| 10.04.2026 | 94,82 | 95,25 | 92,50 | 92,50 | -2,45% | - |
| 09.04.2026 | 93,11 | 96,64 | 91,00 | 94,82 | 1,68% | - |
| 08.04.2026 | 84,71 | 96,08 | 84,57 | 93,25 | 11,68% | - |
| 07.04.2026 | 84,25 | 84,64 | 82,35 | 83,50 | -1,76% | - |
| 02.04.2026 | 86,25 | 87,00 | 84,00 | 85,00 | -2,30% | - |
| 01.04.2026 | 86,00 | 88,75 | 86,00 | 87,00 | 0,87% | - |
| 31.03.2026 | 86,00 | 86,75 | 84,75 | 86,25 | 0,88% | 238,00 |
| 30.03.2026 | 85,00 | 86,75 | 84,75 | 85,50 | 1,18% | - |