23,900€
-1,24%
Echtzeit-Aktienkurs Reinet Investments S.A.
Bid:
Ask:
Aktienkurse zur Reinet Investments S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | 450,00 |
| 05.06.2025 | 24,60 | 24,60 | 23,40 | 24,20 | -1,63% | 605,00 |
| 04.06.2025 | 24,20 | 24,60 | 23,60 | 24,60 | 1,65% | 1.123,00 |
| 03.06.2025 | 23,60 | 24,20 | 23,60 | 24,20 | -1,63% | 6,00 |
| 30.05.2025 | 24,20 | 24,60 | 24,20 | 24,60 | -0,81% | 25,00 |
| 28.05.2025 | 24,20 | 25,00 | 23,40 | 24,80 | 0,00% | 3.106,00 |
| 27.05.2025 | 24,20 | 24,80 | 23,80 | 24,80 | 1,64% | 3.738,00 |
| 26.05.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 0,83% | 109,00 |
| 23.05.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 1,68% | 9,00 |
| 22.05.2025 | 23,80 | 24,00 | 23,60 | 23,80 | 0,00% | 617,00 |
| 21.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 308,00 |
| 20.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | 4,00 |
| 19.05.2025 | 24,40 | 25,20 | 24,20 | 25,20 | 6,78% | 55,00 |
| 16.05.2025 | 24,00 | 24,20 | 23,60 | 23,60 | 2,61% | 238,00 |
| 15.05.2025 | 23,40 | 23,80 | 23,00 | 23,00 | 0,88% | 1.895,00 |
| 14.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | 1,00 |
| 13.05.2025 | 23,80 | 24,00 | 23,60 | 24,00 | 5,26% | 1.032,00 |
| 12.05.2025 | 24,00 | 24,00 | 22,80 | 22,80 | 0,00% | 197,00 |
| 09.05.2025 | 24,00 | 24,00 | 22,80 | 22,80 | -5,00% | 2.301,00 |
| 08.05.2025 | 23,20 | 24,00 | 23,00 | 24,00 | 5,26% | 976,00 |
| 07.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 7,55% | 750,00 |
| 06.05.2025 | 23,40 | 24,00 | 21,20 | 21,20 | -4,50% | 728,00 |
| 05.05.2025 | 23,60 | 23,60 | 22,20 | 22,20 | -6,72% | 32,00 |
| 02.05.2025 | 23,20 | 23,80 | 22,80 | 23,80 | 8,18% | 1.441,00 |
| 30.04.2025 | 22,60 | 23,60 | 22,00 | 22,00 | 0,00% | 663,00 |
| 29.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 6,80% | 16,00 |
| 28.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 2,00 |
| 25.04.2025 | 23,00 | 23,00 | 20,40 | 20,40 | -8,93% | 186,00 |
| 24.04.2025 | 21,60 | 23,40 | 21,60 | 22,40 | 10,89% | 1.191,00 |
| 23.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -9,01% | 738,00 |
| 22.04.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | 207,00 |
| 17.04.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -1,77% | 122,00 |
| 16.04.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | 76,00 |
| 15.04.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 4,76% | 324,00 |
| 14.04.2025 | 21,20 | 21,40 | 21,00 | 21,00 | -0,94% | 1.393,00 |
| 11.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 13,00 |
| 10.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | 13,00 |
| 09.04.2025 | 20,60 | 21,00 | 20,00 | 20,00 | -4,76% | 1.050,00 |
| 08.04.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 5,00% | 980,00 |
| 07.04.2025 | 21,60 | 21,60 | 20,00 | 20,00 | -4,76% | 137,00 |
| 04.04.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -4,55% | 1.277,00 |
| 03.04.2025 | 22,40 | 22,80 | 22,00 | 22,00 | -0,90% | 2.147,00 |
| 02.04.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 452,00 |
| 01.04.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -0,88% | 1.176,00 |
| 31.03.2025 | 24,40 | 24,40 | 22,40 | 22,60 | -5,04% | 1.921,00 |
| 28.03.2025 | 23,60 | 23,80 | 23,20 | 23,80 | 3,48% | 1.669,00 |
| 27.03.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -2,54% | 486,00 |
| 26.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 8,00 |
| 25.03.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -3,36% | 83,00 |
| 24.03.2025 | 23,80 | 23,80 | 23,40 | 23,80 | 3,48% | 553,00 |
| 21.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 20,00 |
| 20.03.2025 | 23,40 | 23,40 | 22,20 | 22,20 | -5,93% | 463,00 |
| 19.03.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 6,31% | 611,00 |
| 18.03.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -1,77% | 106,00 |
| 17.03.2025 | 22,80 | 22,80 | 22,40 | 22,60 | 0,00% | 3.546,00 |
| 14.03.2025 | 22,60 | 22,80 | 22,60 | 22,60 | -0,88% | 543,00 |
| 13.03.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | 1.234,00 |
| 12.03.2025 | 22,40 | 22,80 | 22,20 | 22,80 | -0,87% | 751,00 |
| 11.03.2025 | 23,00 | 23,00 | 22,00 | 23,00 | -0,86% | 2.546,00 |
| 10.03.2025 | 22,60 | 23,20 | 22,60 | 23,20 | -1,69% | 765,00 |
| 07.03.2025 | 22,80 | 23,60 | 22,80 | 23,60 | 0,00% | 24,00 |
| 06.03.2025 | 22,80 | 23,60 | 22,60 | 23,60 | -2,48% | 1.043,00 |
| 05.03.2025 | 23,20 | 24,20 | 22,80 | 24,20 | -3,20% | 3.871,00 |
| 04.03.2025 | 24,20 | 25,00 | 23,20 | 25,00 | 3,31% | 4.828,00 |
| 03.03.2025 | 24,20 | 24,60 | 24,00 | 24,20 | -1,63% | 3.121,00 |
| 27.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 29,00 |
| 26.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | 1.619,00 |
| 25.02.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | 2.601,00 |
| 24.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 116,00 |
| 21.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 100,00 |
| 20.02.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 0,81% | 1.026,00 |
| 19.02.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | 180,00 |
| 17.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 586,00 |
| 13.02.2025 | 24,60 | 25,40 | 24,40 | 24,40 | -1,61% | 203,00 |
| 12.02.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,81% | 320,00 |
| 11.02.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -5,38% | 53,00 |
| 10.02.2025 | 25,40 | 26,00 | 24,60 | 26,00 | 0,00% | 1.649,00 |
| 07.02.2025 | 25,00 | 26,00 | 24,40 | 26,00 | 4,00% | 4.811,00 |
| 06.02.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 1,63% | 124,00 |
| 05.02.2025 | 24,60 | 24,80 | 24,40 | 24,60 | 0,00% | 24.494,00 |
| 04.02.2025 | 24,80 | 25,00 | 24,60 | 24,60 | 2,50% | 971,00 |
| 30.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | 27,00 |
| 28.01.2025 | 23,60 | 25,00 | 23,60 | 25,00 | 3,31% | 693,00 |
| 27.01.2025 | 25,80 | 25,80 | 24,00 | 24,20 | -2,42% | 644,00 |
| 24.01.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -1,59% | 131,00 |
| 23.01.2025 | 25,20 | 25,40 | 25,20 | 25,20 | -1,56% | 546,00 |
| 21.01.2025 | 25,20 | 25,60 | 25,00 | 25,60 | 1,59% | 413,00 |
| 20.01.2025 | 25,00 | 25,20 | 24,80 | 25,20 | 0,80% | 1.615,00 |
| 17.01.2025 | 24,60 | 25,00 | 24,40 | 25,00 | 6,84% | 623,00 |
| 16.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 56,00 |
| 15.01.2025 | 23,80 | 24,60 | 23,80 | 24,40 | 2,52% | 481,00 |
| 14.01.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 3,48% | 784,00 |
| 13.01.2025 | 23,20 | 23,40 | 22,80 | 23,00 | -2,54% | 815,00 |
| 10.01.2025 | 24,20 | 24,20 | 22,60 | 23,60 | -4,07% | 1.539,00 |
| 09.01.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | 2,00 |
| 08.01.2025 | 24,00 | 24,40 | 23,60 | 24,40 | -0,81% | 445,00 |
| 07.01.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 2,50% | 3,00 |
| 06.01.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -1,64% | 61,00 |
| 03.01.2025 | 24,20 | 24,40 | 24,20 | 24,40 | -3,17% | 21,00 |
| 02.01.2025 | 24,00 | 25,20 | 24,00 | 25,20 | 3,28% | 127,00 |