30,460€
-2,87%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 31,40 | 31,40 | 29,93 | 30,47 | -2,84% | - |
| 31.07.2025 | 31,53 | 31,98 | 31,07 | 31,36 | -1,51% | - |
| 30.07.2025 | 32,17 | 32,76 | 31,57 | 31,84 | -1,03% | - |
| 29.07.2025 | 32,33 | 33,34 | 31,98 | 32,17 | -0,46% | - |
| 28.07.2025 | 32,53 | 33,22 | 32,28 | 32,32 | -0,62% | - |
| 25.07.2025 | 32,98 | 33,46 | 32,26 | 32,52 | -1,39% | - |
| 24.07.2025 | 34,49 | 34,49 | 32,77 | 32,98 | -4,24% | - |
| 23.07.2025 | 33,22 | 34,59 | 33,22 | 34,44 | 3,77% | - |
| 22.07.2025 | 32,35 | 33,33 | 32,22 | 33,19 | 2,79% | - |
| 21.07.2025 | 32,17 | 32,55 | 31,94 | 32,29 | 0,31% | - |
| 18.07.2025 | 32,69 | 32,94 | 32,05 | 32,19 | -1,53% | - |
| 17.07.2025 | 32,88 | 33,66 | 32,62 | 32,69 | -0,46% | - |
| 16.07.2025 | 32,77 | 33,99 | 32,15 | 32,84 | -0,12% | - |
| 15.07.2025 | 34,31 | 34,72 | 32,88 | 32,88 | -4,28% | - |
| 14.07.2025 | 34,24 | 34,37 | 33,72 | 34,35 | 0,47% | - |
| 11.07.2025 | 34,99 | 34,99 | 34,01 | 34,19 | -2,40% | - |
| 10.07.2025 | 34,61 | 35,57 | 34,38 | 35,03 | 1,01% | - |
| 09.07.2025 | 34,20 | 35,28 | 34,11 | 34,68 | 1,17% | - |
| 08.07.2025 | 33,95 | 35,21 | 33,76 | 34,28 | 0,88% | - |
| 07.07.2025 | 34,53 | 34,92 | 33,94 | 33,98 | -1,54% | - |
| 04.07.2025 | 34,91 | 34,91 | 34,51 | 34,51 | -0,98% | - |
| 03.07.2025 | 34,20 | 35,04 | 34,12 | 34,85 | 1,43% | - |
| 02.07.2025 | 33,54 | 34,49 | 33,26 | 34,36 | 2,63% | - |
| 01.07.2025 | 32,35 | 34,34 | 31,97 | 33,48 | 3,43% | - |
| 30.06.2025 | 33,18 | 33,44 | 32,30 | 32,37 | -2,18% | - |
| 27.06.2025 | 33,00 | 33,27 | 32,67 | 33,09 | 0,33% | - |
| 26.06.2025 | 33,02 | 33,26 | 32,50 | 32,98 | -0,39% | - |
| 25.06.2025 | 34,18 | 34,29 | 32,47 | 33,11 | -2,96% | - |
| 24.06.2025 | 34,12 | 34,70 | 34,03 | 34,12 | 0,32% | - |
| 23.06.2025 | 34,35 | 34,49 | 33,05 | 34,01 | -1,05% | - |
| 20.06.2025 | 34,16 | 34,89 | 34,04 | 34,37 | 1,00% | - |
| 19.06.2025 | 34,35 | 34,45 | 34,03 | 34,03 | -0,99% | - |
| 18.06.2025 | 34,73 | 35,49 | 34,37 | 34,37 | -1,07% | - |
| 17.06.2025 | 34,93 | 35,76 | 34,65 | 34,74 | -0,66% | - |
| 16.06.2025 | 34,37 | 35,34 | 34,26 | 34,97 | 1,36% | - |
| 13.06.2025 | 36,12 | 36,32 | 34,47 | 34,50 | -4,72% | - |
| 12.06.2025 | 36,96 | 36,96 | 35,71 | 36,21 | -2,06% | - |
| 11.06.2025 | 37,25 | 37,34 | 36,16 | 36,97 | -0,64% | - |
| 10.06.2025 | 37,35 | 37,76 | 36,73 | 37,21 | -0,05% | - |
| 09.06.2025 | 36,54 | 37,40 | 36,15 | 37,23 | 1,92% | - |
| 06.06.2025 | 35,31 | 36,58 | 35,31 | 36,53 | 3,22% | - |
| 05.06.2025 | 35,59 | 35,74 | 34,99 | 35,39 | -0,48% | - |
| 04.06.2025 | 35,55 | 35,76 | 35,15 | 35,56 | 0,20% | - |
| 03.06.2025 | 34,49 | 35,70 | 34,17 | 35,49 | 3,08% | - |
| 02.06.2025 | 35,47 | 35,64 | 34,38 | 34,43 | -3,31% | 72,00 |
| 30.05.2025 | 35,80 | 36,00 | 35,36 | 35,61 | -0,34% | - |
| 29.05.2025 | 35,61 | 36,28 | 35,21 | 35,73 | 0,25% | - |
| 28.05.2025 | 36,23 | 36,53 | 35,64 | 35,64 | -1,68% | - |
| 27.05.2025 | 34,76 | 36,58 | 34,76 | 36,25 | 4,02% | - |
| 26.05.2025 | 34,53 | 34,91 | 34,39 | 34,85 | 0,69% | - |
| 23.05.2025 | 34,97 | 35,10 | 33,91 | 34,61 | -1,17% | 72,00 |
| 22.05.2025 | 35,09 | 36,22 | 34,76 | 35,02 | -0,23% | - |
| 21.05.2025 | 36,52 | 36,52 | 35,03 | 35,10 | -4,23% | - |
| 20.05.2025 | 37,53 | 39,02 | 36,44 | 36,65 | -2,27% | - |
| 19.05.2025 | 38,66 | 38,66 | 36,90 | 37,50 | -3,15% | - |
| 16.05.2025 | 38,72 | 39,40 | 37,79 | 38,72 | 0,26% | - |
| 15.05.2025 | 39,40 | 39,79 | 38,14 | 38,62 | -1,86% | - |
| 14.05.2025 | 40,23 | 40,39 | 38,94 | 39,35 | -2,21% | - |
| 13.05.2025 | 39,14 | 42,28 | 38,92 | 40,24 | 2,50% | - |
| 12.05.2025 | 37,55 | 40,34 | 37,55 | 39,26 | 4,75% | - |
| 09.05.2025 | 37,67 | 38,04 | 37,17 | 37,48 | -0,64% | - |
| 08.05.2025 | 36,08 | 38,11 | 36,08 | 37,72 | 4,34% | - |
| 07.05.2025 | 35,76 | 36,82 | 35,76 | 36,15 | 0,84% | - |
| 06.05.2025 | 36,28 | 36,61 | 35,55 | 35,85 | -1,19% | - |
| 05.05.2025 | 36,91 | 37,14 | 35,50 | 36,28 | -1,57% | - |
| 02.05.2025 | 35,11 | 37,65 | 35,11 | 36,86 | 4,69% | - |
| 30.04.2025 | 35,96 | 36,22 | 34,54 | 35,21 | -2,22% | - |
| 29.04.2025 | 35,64 | 36,05 | 34,81 | 36,01 | 1,24% | - |
| 28.04.2025 | 35,05 | 36,71 | 34,90 | 35,57 | -0,28% | - |
| 25.04.2025 | 34,97 | 35,73 | 34,56 | 35,67 | 1,91% | - |
| 24.04.2025 | 34,87 | 35,15 | 34,38 | 35,00 | 0,26% | - |
| 23.04.2025 | 34,47 | 36,64 | 34,47 | 34,91 | 1,31% | - |
| 22.04.2025 | 32,98 | 34,69 | 32,56 | 34,46 | 4,27% | - |
| 17.04.2025 | 32,36 | 33,35 | 31,85 | 33,05 | 2,01% | - |
| 16.04.2025 | 33,22 | 33,67 | 32,10 | 32,40 | -2,85% | - |
| 15.04.2025 | 33,49 | 34,19 | 33,23 | 33,35 | -0,42% | - |
| 14.04.2025 | 33,10 | 33,92 | 32,74 | 33,49 | 2,32% | - |
| 11.04.2025 | 33,04 | 33,52 | 31,89 | 32,73 | -2,36% | - |
| 10.04.2025 | 35,69 | 35,69 | 32,67 | 33,52 | -6,08% | - |
| 09.04.2025 | 33,10 | 36,78 | 31,90 | 35,69 | 8,48% | - |
| 08.04.2025 | 36,08 | 36,80 | 31,96 | 32,90 | -8,23% | - |
| 07.04.2025 | 36,32 | 37,70 | 33,61 | 35,85 | -1,31% | - |
| 04.04.2025 | 37,33 | 37,50 | 34,83 | 36,33 | -2,94% | - |
| 03.04.2025 | 40,85 | 40,85 | 37,15 | 37,43 | -8,38% | - |
| 02.04.2025 | 40,38 | 40,98 | 39,95 | 40,85 | 0,99% | - |
| 01.04.2025 | 39,73 | 40,93 | 39,48 | 40,45 | 1,57% | - |
| 31.03.2025 | 41,15 | 41,18 | 39,60 | 39,83 | -3,16% | - |
| 28.03.2025 | 43,15 | 43,50 | 40,95 | 41,13 | -4,53% | - |
| 27.03.2025 | 42,45 | 43,30 | 42,13 | 43,08 | 1,29% | - |
| 26.03.2025 | 43,10 | 43,50 | 42,35 | 42,53 | -1,33% | - |
| 25.03.2025 | 43,33 | 43,55 | 42,73 | 43,10 | -0,58% | - |
| 24.03.2025 | 41,50 | 43,50 | 41,50 | 43,35 | 3,71% | - |
| 21.03.2025 | 42,00 | 42,18 | 41,20 | 41,80 | -0,54% | - |
| 20.03.2025 | 42,18 | 42,80 | 41,78 | 42,03 | -0,41% | - |
| 19.03.2025 | 41,58 | 42,60 | 41,30 | 42,20 | 1,69% | - |
| 18.03.2025 | 42,25 | 42,30 | 41,43 | 41,50 | -1,83% | - |
| 17.03.2025 | 41,48 | 42,48 | 41,18 | 42,28 | 1,38% | - |
| 14.03.2025 | 40,73 | 42,53 | 40,60 | 41,70 | 2,39% | 40,00 |
| 13.03.2025 | 40,55 | 41,30 | 40,03 | 40,73 | 0,31% | - |
| 12.03.2025 | 40,90 | 41,83 | 40,55 | 40,60 | -0,61% | - |