47,975€
1,16%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 48,70 | 48,70 | 47,35 | 48,08 | 1,37% | - |
| 27.02.2025 | 48,30 | 49,83 | 47,40 | 47,43 | -1,81% | - |
| 26.02.2025 | 48,70 | 49,53 | 48,30 | 48,30 | -0,92% | - |
| 25.02.2025 | 49,20 | 50,23 | 48,70 | 48,75 | -1,17% | - |
| 24.02.2025 | 49,75 | 50,60 | 49,33 | 49,33 | -0,95% | - |
| 21.02.2025 | 51,00 | 52,10 | 49,58 | 49,80 | -2,35% | - |
| 20.02.2025 | 52,50 | 52,50 | 50,20 | 51,00 | -2,76% | - |
| 19.02.2025 | 51,70 | 52,55 | 51,25 | 52,45 | 1,55% | 20,00 |
| 18.02.2025 | 49,88 | 53,40 | 49,00 | 51,65 | 3,56% | - |
| 17.02.2025 | 49,68 | 49,88 | 49,68 | 49,88 | 0,50% | - |
| 14.02.2025 | 48,85 | 49,98 | 48,25 | 49,63 | 1,79% | - |
| 13.02.2025 | 49,55 | 49,55 | 48,05 | 48,75 | 0,52% | - |
| 12.02.2025 | 50,45 | 50,45 | 47,18 | 48,50 | -2,32% | - |
| 11.02.2025 | 52,30 | 52,30 | 49,33 | 49,65 | -2,46% | - |
| 10.02.2025 | 50,33 | 51,83 | 49,60 | 50,90 | 0,99% | - |
| 07.02.2025 | 51,25 | 51,70 | 50,10 | 50,40 | -1,75% | - |
| 06.02.2025 | 51,80 | 52,60 | 51,20 | 51,30 | -0,68% | - |
| 05.02.2025 | 52,30 | 52,30 | 51,30 | 51,65 | -1,24% | - |
| 04.02.2025 | 52,30 | 53,25 | 52,20 | 52,30 | -0,95% | - |
| 03.02.2025 | 53,10 | 53,70 | 52,40 | 52,80 | -1,40% | 113,00 |
| 31.01.2025 | 53,90 | 54,95 | 53,10 | 53,55 | -0,93% | - |
| 30.01.2025 | 54,40 | 55,45 | 53,75 | 54,05 | -0,73% | - |
| 29.01.2025 | 53,95 | 54,50 | 53,50 | 54,45 | 1,02% | - |
| 28.01.2025 | 54,55 | 55,00 | 53,75 | 53,90 | -1,01% | - |
| 27.01.2025 | 54,40 | 55,10 | 53,45 | 54,45 | -0,18% | - |
| 24.01.2025 | 52,25 | 55,00 | 51,60 | 54,55 | 4,40% | - |
| 23.01.2025 | 51,95 | 52,75 | 50,88 | 52,25 | 0,58% | - |
| 22.01.2025 | 51,55 | 52,10 | 51,15 | 51,95 | 0,48% | - |
| 21.01.2025 | 50,85 | 51,70 | 50,65 | 51,70 | 1,57% | - |
| 20.01.2025 | 50,75 | 51,05 | 50,45 | 50,90 | -0,20% | - |
| 17.01.2025 | 50,80 | 51,45 | 50,65 | 51,00 | 0,59% | - |
| 16.01.2025 | 51,80 | 51,95 | 50,40 | 50,70 | -1,93% | - |
| 15.01.2025 | 51,80 | 53,00 | 51,50 | 51,70 | -0,29% | - |
| 14.01.2025 | 51,55 | 52,40 | 51,10 | 51,85 | 0,39% | - |
| 13.01.2025 | 52,90 | 53,10 | 51,20 | 51,65 | -2,46% | - |
| 10.01.2025 | 54,85 | 55,00 | 52,10 | 52,95 | -3,46% | - |
| 09.01.2025 | 54,85 | 54,95 | 54,75 | 54,85 | -0,09% | - |
| 08.01.2025 | 55,45 | 55,75 | 53,95 | 54,90 | -0,81% | - |
| 07.01.2025 | 55,50 | 56,05 | 54,40 | 55,35 | -0,36% | - |
| 06.01.2025 | 54,90 | 55,80 | 54,35 | 55,55 | 1,09% | - |
| 03.01.2025 | 55,70 | 55,85 | 53,20 | 54,95 | -1,43% | - |
| 02.01.2025 | 55,15 | 57,70 | 54,75 | 55,75 | 1,83% | - |
| 30.12.2024 | 55,30 | 55,30 | 54,70 | 54,75 | -1,79% | - |
| 27.12.2024 | 54,90 | 56,35 | 54,90 | 55,75 | 1,55% | - |
| 23.12.2024 | 54,55 | 55,35 | 54,20 | 54,90 | 0,64% | - |
| 20.12.2024 | 54,95 | 55,95 | 53,85 | 54,55 | -0,73% | - |
| 19.12.2024 | 54,95 | 55,50 | 53,85 | 54,95 | 0,18% | - |
| 18.12.2024 | 55,30 | 55,85 | 53,75 | 54,85 | -0,63% | - |
| 17.12.2024 | 53,95 | 58,55 | 52,65 | 55,20 | 3,18% | - |
| 16.12.2024 | 49,50 | 56,45 | 48,75 | 53,50 | 8,14% | - |
| 13.12.2024 | 50,25 | 50,25 | 49,10 | 49,48 | -1,54% | - |
| 12.12.2024 | 50,45 | 50,68 | 49,58 | 50,25 | 1,52% | - |
| 11.12.2024 | 49,55 | 51,05 | 49,48 | 49,50 | -0,10% | - |
| 10.12.2024 | 50,00 | 50,30 | 48,90 | 49,55 | -0,90% | - |
| 09.12.2024 | 48,68 | 50,25 | 48,48 | 50,00 | 3,20% | - |
| 06.12.2024 | 48,33 | 48,83 | 48,03 | 48,45 | 0,21% | - |
| 05.12.2024 | 48,88 | 48,90 | 48,00 | 48,35 | -1,07% | - |
| 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% | - |