95,600€
0,18%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 95,61 | 95,71 | 95,61 | 95,68 | 0,26% | - |
| 19.08.2026 | 95,32 | 97,64 | 93,30 | 95,43 | -0,08% | 60,00 |
| 18.08.2026 | 96,80 | 97,92 | 95,35 | 95,51 | -1,45% | - |
| 17.08.2026 | 98,22 | 99,44 | 96,31 | 96,92 | -1,23% | 31,00 |
| 14.08.2026 | 98,24 | 98,71 | 96,37 | 98,13 | 0,00% | - |
| 13.08.2026 | 99,91 | 101,50 | 97,74 | 98,13 | -1,85% | - |
| 12.08.2026 | 101,10 | 101,35 | 98,91 | 99,98 | -1,33% | - |
| 11.08.2026 | 100,40 | 101,98 | 98,98 | 101,33 | 1,32% | - |
| 10.08.2026 | 101,55 | 102,30 | 99,20 | 100,01 | -1,08% | 19,00 |
| 07.08.2026 | 100,18 | 103,53 | 99,98 | 101,10 | 1,13% | 161,00 |
| 06.08.2026 | 101,31 | 102,05 | 99,67 | 99,98 | -0,92% | 68,00 |
| 05.08.2026 | 100,12 | 101,05 | 98,48 | 100,90 | 1,41% | 24,00 |
| 04.08.2026 | 97,08 | 99,65 | 96,30 | 99,50 | 2,73% | 1,00 |
| 03.08.2026 | 93,34 | 96,88 | 92,51 | 96,86 | 4,31% | - |
| 31.07.2026 | 94,14 | 95,61 | 92,20 | 92,86 | -0,59% | 59,00 |
| 30.07.2026 | 94,69 | 95,17 | 92,61 | 93,41 | -0,69% | - |
| 29.07.2026 | 97,96 | 98,26 | 93,95 | 94,06 | -3,88% | 1,00 |
| 28.07.2026 | 94,81 | 100,35 | 94,08 | 97,86 | 3,42% | 2,00 |
| 27.07.2026 | 94,56 | 95,79 | 93,85 | 94,62 | 0,36% | 23,00 |
| 24.07.2026 | 92,09 | 95,02 | 91,98 | 94,28 | 3,37% | - |
| 23.07.2026 | 93,82 | 93,98 | 89,99 | 91,21 | -3,09% | 21,00 |
| 22.07.2026 | 88,95 | 97,72 | 88,40 | 94,12 | 5,35% | - |
| 21.07.2026 | 89,35 | 90,60 | 87,37 | 89,34 | -0,16% | 43,00 |
| 20.07.2026 | 91,71 | 93,03 | 89,20 | 89,48 | -2,63% | - |
| 17.07.2026 | 92,25 | 94,78 | 90,96 | 91,90 | -0,62% | 1,00 |
| 16.07.2026 | 89,89 | 93,03 | 89,45 | 92,47 | 2,82% | - |
| 15.07.2026 | 89,66 | 91,23 | 88,96 | 89,93 | 0,12% | 4,00 |
| 14.07.2026 | 89,43 | 90,17 | 88,42 | 89,82 | -0,13% | - |
| 13.07.2026 | 91,83 | 92,85 | 89,64 | 89,94 | -2,53% | 25,00 |
| 10.07.2026 | 90,33 | 92,60 | 90,06 | 92,27 | 1,17% | - |
| 09.07.2026 | 90,81 | 91,62 | 89,97 | 91,20 | 1,00% | - |
| 08.07.2026 | 94,61 | 94,63 | 90,22 | 90,30 | -4,84% | - |
| 07.07.2026 | 96,54 | 97,18 | 94,72 | 94,89 | -1,47% | - |
| 06.07.2026 | 97,70 | 100,00 | 95,03 | 96,31 | -1,29% | 2,00 |
| 03.07.2026 | 97,68 | 97,75 | 97,25 | 97,57 | 0,63% | - |
| 02.07.2026 | 97,19 | 98,22 | 96,34 | 96,96 | -0,77% | - |
| 01.07.2026 | 97,15 | 98,69 | 97,01 | 97,71 | 0,39% | 3,00 |
| 30.06.2026 | 97,23 | 98,39 | 96,63 | 97,33 | 0,95% | - |
| 29.06.2026 | 99,19 | 100,40 | 96,40 | 96,41 | -1,72% | 21,00 |
| 26.06.2026 | 97,91 | 98,80 | 96,82 | 98,10 | 0,07% | 52,00 |
| 25.06.2026 | 96,46 | 99,46 | 95,18 | 98,03 | 1,88% | 1,00 |
| 24.06.2026 | 93,21 | 97,73 | 91,86 | 96,22 | 3,50% | 106,00 |
| 23.06.2026 | 93,87 | 94,88 | 92,89 | 92,97 | -1,24% | 4,00 |
| 22.06.2026 | 94,11 | 95,12 | 93,46 | 94,14 | 0,15% | - |
| 19.06.2026 | 94,24 | 94,32 | 93,90 | 94,00 | -0,46% | - |
| 18.06.2026 | 93,34 | 95,20 | 93,26 | 94,43 | 1,07% | - |
| 17.06.2026 | 94,31 | 95,22 | 93,42 | 93,43 | -0,99% | - |
| 16.06.2026 | 93,98 | 95,19 | 93,77 | 94,36 | 0,12% | 136,00 |
| 15.06.2026 | 93,09 | 95,31 | 92,91 | 94,25 | 0,57% | 1,00 |
| 12.06.2026 | 93,05 | 94,41 | 92,88 | 93,72 | 2,52% | - |
| 11.06.2026 | 90,61 | 91,93 | 90,46 | 91,42 | -1,06% | - |
| 10.06.2026 | 92,91 | 92,93 | 91,74 | 92,40 | -0,48% | - |
| 09.06.2026 | 90,73 | 93,41 | 90,49 | 92,85 | 2,01% | - |
| 08.06.2026 | 90,69 | 91,56 | 90,23 | 91,02 | 1,57% | - |
| 05.06.2026 | 89,65 | 89,73 | 89,47 | 89,61 | 0,03% | - |
| 04.06.2026 | 89,43 | 91,21 | 89,36 | 89,58 | -0,65% | - |
| 03.06.2026 | 90,36 | 90,97 | 89,05 | 90,17 | 0,02% | - |
| 02.06.2026 | 89,54 | 90,88 | 88,96 | 90,15 | 0,20% | - |
| 01.06.2026 | 91,04 | 91,57 | 87,94 | 89,97 | -1,16% | - |
| 29.05.2026 | 91,92 | 92,30 | 90,90 | 91,03 | -0,87% | - |
| 28.05.2026 | 90,79 | 92,08 | 88,80 | 91,83 | -0,08% | - |
| 27.05.2026 | 88,53 | 91,99 | 88,48 | 91,90 | 3,97% | 20,00 |
| 26.05.2026 | 86,06 | 88,67 | 84,76 | 88,39 | 2,41% | 1,00 |
| 25.05.2026 | 87,37 | 87,49 | 85,18 | 86,31 | -0,66% | 126,00 |
| 22.05.2026 | 85,59 | 86,95 | 85,12 | 86,88 | 1,18% | - |
| 21.05.2026 | 84,68 | 86,35 | 82,81 | 85,87 | 0,87% | - |
| 20.05.2026 | 81,86 | 85,14 | 81,36 | 85,13 | 3,97% | - |
| 19.05.2026 | 83,24 | 84,68 | 81,28 | 81,88 | -2,17% | 32,00 |
| 18.05.2026 | 81,34 | 84,61 | 81,18 | 83,70 | 1,54% | - |
| 15.05.2026 | 84,28 | 85,40 | 82,39 | 82,43 | -2,32% | 4,00 |
| 14.05.2026 | 83,17 | 84,74 | 82,91 | 84,39 | 1,32% | - |
| 13.05.2026 | 84,54 | 85,42 | 83,10 | 83,29 | -1,65% | - |
| 12.05.2026 | 84,56 | 85,21 | 84,02 | 84,69 | 0,49% | - |
| 11.05.2026 | 85,56 | 85,63 | 84,26 | 84,28 | -2,13% | - |
| 08.05.2026 | 86,46 | 86,95 | 85,14 | 86,11 | -1,27% | 1,00 |
| 07.05.2026 | 87,30 | 88,97 | 86,67 | 87,22 | -0,37% | 34,00 |
| 06.05.2026 | 84,92 | 88,40 | 84,36 | 87,54 | 2,47% | 1,00 |
| 05.05.2026 | 84,25 | 85,71 | 83,34 | 85,43 | 1,65% | - |
| 04.05.2026 | 86,48 | 87,38 | 83,96 | 84,04 | -2,98% | 45,00 |
| 30.04.2026 | 85,78 | 87,44 | 85,65 | 86,62 | 0,35% | 35,00 |
| 29.04.2026 | 88,84 | 88,90 | 85,71 | 86,32 | -2,44% | - |
| 28.04.2026 | 89,70 | 90,68 | 88,05 | 88,48 | -1,14% | - |
| 27.04.2026 | 89,34 | 90,79 | 88,10 | 89,50 | 0,19% | 20,00 |
| 24.04.2026 | 90,42 | 90,46 | 88,52 | 89,33 | -0,79% | - |
| 23.04.2026 | 90,47 | 92,18 | 89,52 | 90,04 | -0,92% | 1,00 |
| 22.04.2026 | 91,74 | 92,66 | 90,12 | 90,88 | -1,11% | - |
| 21.04.2026 | 93,27 | 93,93 | 91,59 | 91,90 | -1,09% | - |
| 20.04.2026 | 92,78 | 93,11 | 91,89 | 92,91 | -0,08% | 23,00 |
| 17.04.2026 | 89,89 | 94,16 | 89,83 | 92,98 | 3,66% | - |
| 16.04.2026 | 89,14 | 90,80 | 89,14 | 89,70 | -0,18% | - |
| 15.04.2026 | 92,11 | 92,97 | 89,35 | 89,86 | -2,60% | 29,00 |
| 14.04.2026 | 92,96 | 93,40 | 91,42 | 92,26 | -0,19% | - |
| 13.04.2026 | 92,85 | 93,17 | 91,31 | 92,44 | -0,77% | - |
| 10.04.2026 | 94,82 | 95,43 | 92,92 | 93,16 | -2,39% | - |
| 09.04.2026 | 93,13 | 97,14 | 90,89 | 95,44 | 2,75% | 2,00 |
| 08.04.2026 | 84,69 | 95,57 | 84,53 | 92,89 | 11,55% | 26,00 |
| 07.04.2026 | 84,32 | 84,53 | 82,12 | 83,27 | -1,46% | 10,00 |
| 02.04.2026 | 86,00 | 87,25 | 84,00 | 84,50 | -1,74% | - |
| 01.04.2026 | 86,25 | 86,50 | 86,00 | 86,00 | 0,29% | - |
| 31.03.2026 | 86,00 | 86,50 | 84,75 | 85,75 | -0,29% | - |