48,875€
1,24%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 48,28 | 49,28 | 48,05 | 48,88 | 1,24% | - |
| 03.12.2024 | 48,73 | 48,73 | 47,58 | 48,28 | -0,97% | - |
| 02.12.2024 | 49,53 | 50,50 | 48,40 | 48,75 | -1,61% | - |
| 29.11.2024 | 49,35 | 50,13 | 49,18 | 49,55 | 0,30% | - |
| 28.11.2024 | 49,25 | 49,45 | 49,25 | 49,40 | 0,15% | - |
| 27.11.2024 | 50,13 | 50,85 | 49,30 | 49,33 | -1,69% | - |
| 26.11.2024 | 50,75 | 50,85 | 49,78 | 50,18 | -1,13% | - |
| 25.11.2024 | 49,63 | 51,20 | 48,93 | 50,75 | 2,32% | - |
| 22.11.2024 | 48,15 | 49,80 | 48,10 | 49,60 | 3,06% | - |
| 21.11.2024 | 45,88 | 48,55 | 45,85 | 48,13 | 3,83% | - |
| 20.11.2024 | 46,13 | 46,53 | 45,55 | 46,35 | 0,43% | - |
| 19.11.2024 | 46,43 | 46,53 | 45,30 | 46,15 | -0,59% | - |
| 18.11.2024 | 46,90 | 47,45 | 46,10 | 46,43 | -1,01% | - |
| 15.11.2024 | 47,55 | 47,88 | 46,60 | 46,90 | -1,37% | - |
| 14.11.2024 | 47,53 | 47,98 | 46,73 | 47,55 | -0,11% | - |
| 13.11.2024 | 48,05 | 49,58 | 47,43 | 47,60 | -0,94% | - |
| 12.11.2024 | 47,53 | 48,10 | 47,00 | 48,05 | 1,10% | - |
| 11.11.2024 | 46,13 | 48,08 | 45,63 | 47,53 | 3,04% | - |
| 08.11.2024 | 45,70 | 46,25 | 45,18 | 46,13 | 0,93% | - |
| 07.11.2024 | 46,55 | 47,00 | 45,45 | 45,70 | -1,83% | - |
| 06.11.2024 | 43,85 | 47,03 | 43,28 | 46,55 | 9,21% | - |
| 05.11.2024 | 39,75 | 42,73 | 38,93 | 42,63 | 7,23% | - |
| 04.11.2024 | 39,68 | 39,93 | 38,65 | 39,75 | -0,19% | - |
| 01.11.2024 | 39,93 | 40,50 | 39,68 | 39,83 | -0,56% | - |
| 31.10.2024 | 40,90 | 41,10 | 39,68 | 40,05 | -2,08% | - |
| 30.10.2024 | 41,20 | 41,85 | 40,60 | 40,90 | -0,79% | - |
| 29.10.2024 | 41,35 | 41,35 | 40,38 | 41,23 | -0,18% | - |
| 28.10.2024 | 39,93 | 41,38 | 39,88 | 41,30 | 3,44% | - |
| 25.10.2024 | 39,93 | 40,73 | 39,75 | 39,93 | 0,00% | - |
| 24.10.2024 | 40,08 | 40,50 | 39,58 | 39,93 | -0,31% | - |
| 23.10.2024 | 40,08 | 40,40 | 39,73 | 40,05 | 0,12% | - |
| 22.10.2024 | 39,98 | 40,18 | 39,10 | 40,00 | -0,12% | - |
| 21.10.2024 | 40,48 | 40,63 | 39,83 | 40,05 | -0,99% | - |
| 18.10.2024 | 40,95 | 41,08 | 40,18 | 40,45 | -1,34% | - |
| 17.10.2024 | 40,30 | 41,08 | 40,18 | 41,00 | 1,74% | - |
| 16.10.2024 | 40,00 | 40,93 | 39,90 | 40,30 | 0,81% | - |
| 15.10.2024 | 38,53 | 40,28 | 38,35 | 39,98 | 3,76% | - |
| 14.10.2024 | 38,28 | 39,18 | 37,85 | 38,53 | 0,85% | - |
| 11.10.2024 | 38,18 | 38,68 | 37,88 | 38,20 | 0,20% | - |
| 10.10.2024 | 38,10 | 38,25 | 37,33 | 38,13 | 0,20% | - |
| 09.10.2024 | 37,98 | 38,60 | 37,63 | 38,05 | 0,20% | - |
| 08.10.2024 | 37,68 | 38,15 | 34,28 | 37,98 | 0,80% | - |
| 07.10.2024 | 38,20 | 38,25 | 37,18 | 37,68 | -1,12% | - |
| 04.10.2024 | 37,75 | 38,58 | 37,73 | 38,10 | 1,26% | - |
| 03.10.2024 | 38,53 | 39,23 | 37,58 | 37,63 | -2,46% | - |
| 02.10.2024 | 38,65 | 39,13 | 37,95 | 38,58 | 0,00% | - |
| 01.10.2024 | 40,00 | 40,45 | 38,33 | 38,58 | -3,68% | - |
| 30.09.2024 | 39,98 | 40,70 | 39,65 | 40,05 | 0,00% | - |
| 27.09.2024 | 40,30 | 41,65 | 39,85 | 40,05 | -1,29% | - |
| 26.09.2024 | 39,48 | 40,70 | 39,28 | 40,58 | 2,79% | - |
| 25.09.2024 | 39,98 | 40,20 | 38,90 | 39,48 | -1,37% | - |
| 24.09.2024 | 40,70 | 41,38 | 39,83 | 40,03 | -1,36% | - |
| 23.09.2024 | 40,85 | 41,38 | 40,45 | 40,58 | -0,49% | - |
| 20.09.2024 | 41,80 | 41,88 | 40,68 | 40,78 | -1,98% | - |
| 19.09.2024 | 40,65 | 41,80 | 40,65 | 41,60 | 2,46% | - |
| 18.09.2024 | 41,10 | 42,50 | 40,20 | 40,60 | -1,10% | - |
| 17.09.2024 | 39,93 | 41,98 | 39,88 | 41,05 | 2,82% | - |
| 16.09.2024 | 41,25 | 41,60 | 39,38 | 39,93 | -3,33% | - |
| 13.09.2024 | 40,20 | 41,65 | 40,18 | 41,30 | 2,61% | - |
| 12.09.2024 | 38,40 | 40,43 | 37,80 | 40,25 | 4,75% | - |
| 11.09.2024 | 37,55 | 38,65 | 36,25 | 38,43 | 2,33% | - |
| 10.09.2024 | 37,10 | 38,13 | 36,73 | 37,55 | 1,35% | - |
| 09.09.2024 | 37,05 | 38,03 | 36,90 | 37,05 | 0,27% | - |
| 06.09.2024 | 37,70 | 38,38 | 36,80 | 36,95 | -1,79% | - |
| 05.09.2024 | 39,23 | 39,65 | 37,43 | 37,63 | -4,08% | - |
| 04.09.2024 | 39,78 | 40,13 | 38,95 | 39,23 | -1,38% | - |
| 03.09.2024 | 41,30 | 42,00 | 39,53 | 39,78 | -3,69% | - |
| 02.09.2024 | 41,25 | 41,30 | 41,08 | 41,30 | 0,24% | - |
| 30.08.2024 | 41,65 | 42,43 | 40,45 | 41,20 | -1,08% | - |
| 29.08.2024 | 41,55 | 42,33 | 41,35 | 41,65 | 0,12% | 14,00 |
| 28.08.2024 | 41,85 | 42,25 | 41,18 | 41,60 | -0,30% | - |
| 27.08.2024 | 42,13 | 42,25 | 41,08 | 41,73 | -0,95% | - |
| 26.08.2024 | 41,40 | 42,38 | 41,30 | 42,13 | 1,87% | - |
| 23.08.2024 | 39,48 | 41,38 | 39,20 | 41,35 | 4,62% | - |
| 22.08.2024 | 40,18 | 40,33 | 39,48 | 39,53 | -1,62% | - |
| 21.08.2024 | 39,10 | 40,53 | 39,05 | 40,18 | 2,62% | - |
| 20.08.2024 | 40,38 | 40,73 | 39,05 | 39,15 | -2,85% | - |
| 19.08.2024 | 40,60 | 41,13 | 40,15 | 40,30 | -0,56% | - |
| 16.08.2024 | 41,50 | 41,73 | 40,53 | 40,53 | -2,35% | - |
| 15.08.2024 | 40,75 | 42,05 | 40,68 | 41,50 | 1,97% | - |
| 14.08.2024 | 42,38 | 42,38 | 40,33 | 40,70 | -3,78% | - |
| 13.08.2024 | 40,95 | 42,30 | 40,25 | 42,30 | 3,05% | - |
| 12.08.2024 | 42,65 | 42,85 | 40,93 | 41,05 | -3,75% | - |
| 09.08.2024 | 43,53 | 48,05 | 41,28 | 42,65 | -0,35% | - |
| 08.08.2024 | 39,43 | 44,20 | 39,28 | 42,80 | 8,56% | - |
| 07.08.2024 | 40,05 | 40,28 | 39,03 | 39,43 | -0,57% | - |
| 06.08.2024 | 39,93 | 41,08 | 39,38 | 39,65 | -0,63% | - |
| 05.08.2024 | 41,10 | 41,10 | 38,40 | 39,90 | -2,98% | - |
| 02.08.2024 | 43,65 | 43,65 | 40,23 | 41,13 | -5,84% | - |
| 01.08.2024 | 45,78 | 46,20 | 43,00 | 43,68 | -4,54% | - |
| 31.07.2024 | 45,80 | 47,28 | 45,23 | 45,75 | -0,16% | - |
| 30.07.2024 | 44,80 | 45,98 | 44,68 | 45,83 | 2,29% | - |
| 29.07.2024 | 44,40 | 45,00 | 43,70 | 44,80 | 0,90% | - |
| 26.07.2024 | 44,68 | 45,55 | 44,18 | 44,40 | -0,50% | - |
| 25.07.2024 | 43,43 | 44,90 | 43,20 | 44,63 | 2,82% | - |
| 24.07.2024 | 44,65 | 44,85 | 43,20 | 43,40 | -2,91% | - |
| 23.07.2024 | 43,75 | 45,05 | 43,40 | 44,70 | 2,29% | - |
| 22.07.2024 | 42,68 | 43,78 | 42,15 | 43,70 | 2,40% | 12,00 |
| 19.07.2024 | 43,33 | 43,43 | 42,33 | 42,68 | -0,99% | - |
| 18.07.2024 | 43,43 | 43,98 | 42,83 | 43,10 | -0,69% | - |