19,260€
-6,23%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,68 | 19,89 | 18,82 | 18,88 | -8,11% | - |
| 06.03.2026 | 20,59 | 20,69 | 20,49 | 20,54 | -1,11% | - |
| 05.03.2026 | 20,74 | 20,83 | 20,73 | 20,77 | 2,82% | - |
| 04.03.2026 | 20,12 | 20,30 | 19,81 | 20,20 | 6,79% | - |
| 03.03.2026 | 19,05 | 19,14 | 18,84 | 18,92 | -0,92% | - |
| 02.03.2026 | 18,58 | 19,19 | 18,32 | 19,09 | -2,58% | - |
| 27.02.2026 | 19,75 | 19,75 | 19,59 | 19,60 | -0,56% | - |
| 26.02.2026 | 18,97 | 19,74 | 18,53 | 19,71 | 5,86% | - |
| 25.02.2026 | 18,64 | 18,64 | 18,59 | 18,62 | -0,40% | - |
| 24.02.2026 | 18,68 | 19,01 | 18,50 | 18,69 | -1,08% | - |
| 23.02.2026 | 19,54 | 19,89 | 18,53 | 18,90 | -4,88% | - |
| 20.02.2026 | 19,63 | 19,91 | 19,27 | 19,87 | 1,59% | - |
| 19.02.2026 | 19,52 | 19,65 | 19,19 | 19,56 | -0,41% | - |
| 18.02.2026 | 19,35 | 19,93 | 19,30 | 19,64 | 2,35% | - |
| 17.02.2026 | 19,15 | 19,53 | 19,06 | 19,19 | -0,23% | - |
| 16.02.2026 | 19,18 | 19,27 | 19,18 | 19,23 | -1,84% | - |
| 13.02.2026 | 19,16 | 19,68 | 19,00 | 19,59 | 2,86% | - |
| 12.02.2026 | 19,79 | 20,30 | 18,89 | 19,05 | -3,37% | - |
| 11.02.2026 | 19,94 | 20,56 | 19,48 | 19,71 | -0,45% | - |
| 10.02.2026 | 19,82 | 19,82 | 19,80 | 19,80 | -0,08% | - |
| 09.02.2026 | 20,57 | 20,57 | 19,79 | 19,82 | -1,34% | 215,00 |
| 06.02.2026 | 20,03 | 20,49 | 19,83 | 20,09 | -3,48% | - |
| 05.02.2026 | 20,81 | 20,81 | 20,80 | 20,81 | 2,16% | - |
| 04.02.2026 | 20,30 | 20,40 | 20,30 | 20,37 | -0,44% | - |
| 03.02.2026 | 20,49 | 20,49 | 20,43 | 20,46 | -1,21% | - |
| 02.02.2026 | 20,31 | 20,85 | 20,08 | 20,71 | 0,68% | - |
| 30.01.2026 | 20,59 | 20,67 | 20,46 | 20,57 | 0,05% | - |
| 29.01.2026 | 20,21 | 20,69 | 20,10 | 20,56 | 1,98% | - |
| 28.01.2026 | 20,35 | 21,22 | 20,16 | 20,16 | -3,17% | - |
| 27.01.2026 | 20,83 | 20,83 | 20,82 | 20,82 | 0,77% | - |
| 26.01.2026 | 21,13 | 21,13 | 20,41 | 20,66 | -1,76% | - |
| 23.01.2026 | 21,31 | 21,76 | 20,95 | 21,03 | -2,59% | - |
| 22.01.2026 | 21,53 | 21,61 | 21,53 | 21,59 | 4,30% | - |
| 21.01.2026 | 20,71 | 20,72 | 20,70 | 20,70 | -2,86% | - |
| 20.01.2026 | 21,61 | 21,61 | 21,23 | 21,31 | -1,39% | - |
| 19.01.2026 | 21,66 | 21,68 | 21,58 | 21,61 | -6,17% | - |
| 16.01.2026 | 23,06 | 23,08 | 23,02 | 23,03 | 3,55% | - |
| 15.01.2026 | 22,23 | 22,25 | 22,23 | 22,24 | 0,14% | - |
| 14.01.2026 | 22,32 | 22,32 | 22,20 | 22,21 | -1,07% | - |
| 13.01.2026 | 21,86 | 22,62 | 21,72 | 22,45 | 2,65% | - |
| 12.01.2026 | 22,12 | 22,12 | 21,82 | 21,87 | -0,23% | - |
| 09.01.2026 | 21,39 | 21,95 | 21,09 | 21,92 | 2,43% | - |
| 08.01.2026 | 20,61 | 21,50 | 20,50 | 21,40 | 5,00% | - |
| 07.01.2026 | 20,77 | 20,83 | 20,36 | 20,38 | 0,54% | - |
| 06.01.2026 | 20,27 | 20,29 | 20,19 | 20,27 | -0,78% | - |
| 05.01.2026 | 19,98 | 20,61 | 19,98 | 20,43 | 0,64% | - |
| 02.01.2026 | 19,79 | 20,30 | 19,79 | 20,30 | 2,68% | - |
| 30.12.2025 | 19,79 | 19,79 | 19,77 | 19,77 | -0,73% | - |
| 29.12.2025 | 19,84 | 20,15 | 19,42 | 19,92 | 2,13% | - |
| 23.12.2025 | 19,37 | 19,74 | 19,15 | 19,50 | 0,39% | - |
| 22.12.2025 | 19,72 | 20,09 | 19,37 | 19,43 | -2,17% | - |
| 19.12.2025 | 20,19 | 20,58 | 19,66 | 19,86 | -1,42% | - |
| 18.12.2025 | 20,82 | 21,23 | 20,14 | 20,14 | -3,45% | - |
| 17.12.2025 | 20,79 | 21,27 | 20,61 | 20,86 | -3,02% | 1,00 |
| 16.12.2025 | 20,77 | 21,51 | 20,77 | 21,51 | -0,37% | - |
| 15.12.2025 | 23,02 | 23,25 | 21,59 | 21,59 | -8,01% | - |
| 12.12.2025 | 23,43 | 23,49 | 23,43 | 23,47 | 0,00% | - |
| 11.12.2025 | 24,36 | 24,82 | 23,36 | 23,47 | -4,16% | - |
| 10.12.2025 | 23,55 | 25,28 | 23,45 | 24,49 | 4,04% | - |
| 09.12.2025 | 21,64 | 23,66 | 21,44 | 23,54 | 7,00% | - |
| 08.12.2025 | 22,36 | 22,45 | 21,92 | 22,00 | -1,83% | - |
| 05.12.2025 | 22,58 | 22,83 | 22,40 | 22,41 | -0,93% | - |
| 04.12.2025 | 21,63 | 22,70 | 21,25 | 22,62 | 5,06% | - |
| 03.12.2025 | 21,53 | 21,58 | 21,51 | 21,53 | 0,51% | - |
| 02.12.2025 | 20,73 | 21,71 | 20,25 | 21,42 | 2,00% | - |
| 01.12.2025 | 21,01 | 21,96 | 20,36 | 21,00 | 4,43% | - |
| 28.11.2025 | 21,28 | 21,74 | 20,11 | 20,11 | -5,28% | - |
| 27.11.2025 | 21,27 | 21,27 | 21,23 | 21,23 | 0,66% | - |
| 26.11.2025 | 21,09 | 21,40 | 20,60 | 21,09 | -0,61% | - |
| 25.11.2025 | 20,35 | 21,49 | 20,24 | 21,22 | 2,76% | - |
| 24.11.2025 | 21,27 | 21,33 | 20,57 | 20,65 | 8,06% | - |
| 21.11.2025 | 19,11 | 19,12 | 19,04 | 19,11 | -3,85% | - |
| 20.11.2025 | 19,57 | 20,26 | 19,57 | 19,88 | 0,53% | - |
| 19.11.2025 | 20,13 | 20,25 | 19,75 | 19,77 | -0,43% | - |
| 18.11.2025 | 19,96 | 20,19 | 19,85 | 19,86 | -4,08% | - |
| 17.11.2025 | 20,67 | 20,73 | 20,67 | 20,70 | 0,73% | - |
| 14.11.2025 | 21,23 | 21,46 | 20,54 | 20,55 | -3,39% | - |
| 13.11.2025 | 21,25 | 21,83 | 20,83 | 21,27 | -0,51% | - |
| 12.11.2025 | 21,11 | 21,50 | 20,74 | 21,38 | 1,62% | - |
| 11.11.2025 | 20,75 | 21,14 | 20,43 | 21,04 | 2,09% | - |
| 10.11.2025 | 20,56 | 20,64 | 20,52 | 20,61 | 1,13% | - |
| 07.11.2025 | 20,63 | 20,85 | 20,30 | 20,38 | -1,16% | - |
| 06.11.2025 | 21,45 | 21,55 | 20,52 | 20,62 | -4,40% | - |
| 05.11.2025 | 20,61 | 22,25 | 20,46 | 21,57 | 4,10% | - |
| 04.11.2025 | 20,99 | 21,27 | 20,46 | 20,72 | -2,45% | - |
| 03.11.2025 | 21,61 | 21,96 | 21,23 | 21,24 | -1,39% | - |
| 31.10.2025 | 20,94 | 21,67 | 20,50 | 21,54 | 3,81% | 39,00 |
| 30.10.2025 | 21,28 | 21,88 | 20,71 | 20,75 | -2,49% | - |
| 29.10.2025 | 22,08 | 22,18 | 21,18 | 21,28 | -3,23% | - |
| 28.10.2025 | 22,66 | 22,77 | 21,97 | 21,99 | -2,70% | - |
| 27.10.2025 | 22,86 | 23,15 | 22,46 | 22,60 | -3,13% | - |
| 24.10.2025 | 23,51 | 23,86 | 23,31 | 23,33 | -0,38% | - |
| 23.10.2025 | 24,15 | 24,54 | 23,17 | 23,42 | -2,78% | - |
| 22.10.2025 | 24,32 | 24,55 | 23,85 | 24,09 | 0,84% | - |
| 21.10.2025 | 23,45 | 24,04 | 23,40 | 23,89 | 2,01% | - |
| 20.10.2025 | 23,06 | 23,72 | 23,06 | 23,42 | -0,47% | - |
| 17.10.2025 | 23,33 | 23,68 | 22,99 | 23,53 | 1,03% | - |
| 16.10.2025 | 24,15 | 24,84 | 23,20 | 23,29 | -5,33% | - |
| 15.10.2025 | 25,06 | 25,58 | 24,41 | 24,60 | -0,04% | - |
| 14.10.2025 | 24,17 | 24,61 | 23,53 | 24,61 | 1,86% | - |