86,425€
-0,32%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 87,00 | 87,03 | 85,85 | 86,38 | -0,37% | 1.968,00 |
| 13.10.2025 | 87,50 | 89,00 | 85,20 | 86,70 | -3,02% | 35.669,00 |
| 10.10.2025 | 87,80 | 90,08 | 87,53 | 89,40 | 2,26% | 51.374,00 |
| 09.10.2025 | 86,30 | 87,95 | 85,95 | 87,43 | 0,63% | 28.208,00 |
| 08.10.2025 | 87,35 | 87,70 | 84,45 | 86,88 | -0,14% | 43.840,00 |
| 07.10.2025 | 89,70 | 89,98 | 86,55 | 87,00 | -1,47% | 66.585,00 |
| 06.10.2025 | 82,60 | 89,70 | 82,15 | 88,30 | 13,42% | 179.143,00 |
| 03.10.2025 | 78,00 | 78,25 | 75,98 | 77,85 | -1,33% | 15.180,00 |
| 02.10.2025 | 75,95 | 79,60 | 75,35 | 78,90 | 4,26% | 42.392,00 |
| 01.10.2025 | 73,05 | 76,18 | 73,00 | 75,68 | 3,31% | 39.272,00 |
| 30.09.2025 | 74,20 | 74,20 | 71,60 | 73,25 | -0,34% | 41.718,00 |
| 29.09.2025 | 76,40 | 76,95 | 73,25 | 73,50 | -5,71% | 60.556,00 |
| 26.09.2025 | 78,30 | 79,15 | 77,05 | 77,95 | -0,35% | 13.300,00 |
| 25.09.2025 | 78,70 | 81,35 | 76,75 | 78,23 | -0,98% | 42.409,00 |
| 24.09.2025 | 77,85 | 79,15 | 77,30 | 79,00 | 1,61% | 6.364,00 |
| 23.09.2025 | 79,30 | 80,55 | 76,35 | 77,75 | -1,95% | 32.821,00 |
| 22.09.2025 | 76,55 | 79,55 | 76,20 | 79,30 | 3,56% | 37.350,00 |
| 19.09.2025 | 78,85 | 78,85 | 75,33 | 76,58 | -1,10% | 34.057,00 |
| 18.09.2025 | 76,40 | 77,73 | 74,70 | 77,43 | 2,58% | 25.401,00 |
| 17.09.2025 | 75,15 | 76,60 | 74,55 | 75,48 | 1,34% | 22.454,00 |
| 16.09.2025 | 77,15 | 78,30 | 74,28 | 74,48 | -2,68% | 24.903,00 |
| 15.09.2025 | 74,85 | 79,08 | 74,55 | 76,53 | 2,31% | 32.616,00 |
| 12.09.2025 | 73,75 | 76,10 | 72,95 | 74,80 | 0,47% | 12.385,00 |
| 11.09.2025 | 72,80 | 75,60 | 72,60 | 74,45 | 1,99% | 21.341,00 |
| 10.09.2025 | 77,55 | 78,40 | 72,85 | 73,00 | -3,57% | 32.447,00 |
| 09.09.2025 | 72,50 | 76,23 | 69,75 | 75,70 | 3,38% | 53.062,00 |
| 08.09.2025 | 72,85 | 73,60 | 71,65 | 73,23 | 0,62% | 11.329,00 |
| 05.09.2025 | 74,55 | 74,65 | 72,28 | 72,78 | -2,45% | 23.698,00 |
| 04.09.2025 | 73,55 | 75,03 | 71,60 | 74,60 | 1,43% | 42.841,00 |
| 03.09.2025 | 78,05 | 78,45 | 73,30 | 73,55 | -6,19% | 77.616,00 |
| 02.09.2025 | 81,45 | 81,75 | 77,15 | 78,40 | -3,95% | 50.724,00 |
| 01.09.2025 | 81,85 | 82,95 | 79,55 | 81,63 | -0,03% | 35.370,00 |
| 29.08.2025 | 81,70 | 82,85 | 80,95 | 81,65 | 0,15% | 42.353,00 |
| 28.08.2025 | 89,75 | 89,90 | 79,15 | 81,53 | -8,96% | 216.286,00 |
| 27.08.2025 | 91,30 | 91,35 | 87,98 | 89,55 | -1,92% | 30.839,00 |
| 26.08.2025 | 91,95 | 93,40 | 90,70 | 91,30 | -0,73% | 10.508,00 |
| 25.08.2025 | 92,95 | 93,45 | 91,35 | 91,98 | -1,23% | 13.997,00 |
| 22.08.2025 | 93,00 | 93,65 | 91,73 | 93,13 | 0,27% | 8.795,00 |
| 21.08.2025 | 93,85 | 93,95 | 88,55 | 92,88 | -1,62% | 27.821,00 |
| 20.08.2025 | 93,05 | 94,70 | 92,28 | 94,40 | 1,04% | 6.646,00 |
| 19.08.2025 | 94,20 | 94,85 | 91,15 | 93,43 | 0,73% | 25.917,00 |
| 18.08.2025 | 93,25 | 94,23 | 92,15 | 92,75 | -0,67% | 8.985,00 |
| 15.08.2025 | 94,95 | 95,10 | 92,48 | 93,38 | -1,11% | 13.758,00 |
| 14.08.2025 | 93,68 | 95,15 | 92,75 | 94,43 | -0,18% | 13.908,00 |
| 13.08.2025 | 94,15 | 95,25 | 92,45 | 94,60 | 0,16% | 18.873,00 |
| 12.08.2025 | 98,20 | 98,60 | 92,80 | 94,45 | -3,38% | 31.396,00 |
| 11.08.2025 | 103,70 | 103,90 | 97,05 | 97,75 | -4,07% | 32.906,00 |
| 08.08.2025 | 101,00 | 104,20 | 100,50 | 101,90 | -0,68% | 16.264,00 |
| 07.08.2025 | 102,50 | 104,75 | 101,30 | 102,60 | 0,88% | 16.316,00 |
| 06.08.2025 | 103,70 | 104,35 | 101,00 | 101,70 | -1,79% | 12.744,00 |
| 05.08.2025 | 99,65 | 104,20 | 98,10 | 103,55 | 3,94% | 32.451,00 |
| 04.08.2025 | 97,20 | 100,00 | 96,90 | 99,63 | 2,55% | 16.228,00 |
| 01.08.2025 | 97,50 | 98,60 | 94,65 | 97,15 | -0,56% | 29.316,00 |
| 31.07.2025 | 99,55 | 99,80 | 96,43 | 97,70 | -1,73% | 29.671,00 |
| 30.07.2025 | 105,00 | 107,10 | 98,50 | 99,43 | -6,16% | 59.699,00 |
| 29.07.2025 | 111,60 | 111,90 | 104,35 | 105,95 | -1,44% | 46.172,00 |
| 28.07.2025 | 114,40 | 114,70 | 106,00 | 107,50 | -4,06% | 50.813,00 |
| 25.07.2025 | 108,10 | 112,80 | 106,10 | 112,05 | 6,61% | 72.015,00 |
| 24.07.2025 | 103,60 | 105,70 | 102,20 | 105,10 | 1,79% | 14.193,00 |
| 23.07.2025 | 105,30 | 106,25 | 101,00 | 103,25 | -1,15% | 21.771,00 |
| 22.07.2025 | 105,60 | 106,20 | 103,15 | 104,45 | -1,28% | 17.794,00 |
| 21.07.2025 | 106,70 | 107,90 | 104,40 | 105,80 | -0,28% | 29.178,00 |
| 18.07.2025 | 106,50 | 108,90 | 104,20 | 106,10 | -0,05% | 38.428,00 |
| 17.07.2025 | 97,40 | 106,80 | 96,05 | 106,15 | 8,98% | 109.085,00 |
| 16.07.2025 | 92,75 | 98,05 | 91,60 | 97,40 | 5,01% | 56.071,00 |
| 15.07.2025 | 94,80 | 98,65 | 92,03 | 92,75 | 0,60% | 96.653,00 |
| 14.07.2025 | 89,75 | 92,98 | 88,05 | 92,20 | 2,16% | 33.409,00 |
| 11.07.2025 | 93,55 | 93,58 | 90,10 | 90,25 | -3,32% | 33.596,00 |
| 10.07.2025 | 91,75 | 93,90 | 90,10 | 93,35 | 1,69% | 30.069,00 |
| 09.07.2025 | 92,05 | 92,78 | 91,30 | 91,80 | -0,68% | 33.306,00 |
| 08.07.2025 | 94,95 | 95,10 | 91,63 | 92,43 | -2,51% | 37.566,00 |
| 07.07.2025 | 96,40 | 97,60 | 94,25 | 94,80 | -1,86% | 28.320,00 |
| 04.07.2025 | 94,45 | 98,30 | 94,15 | 96,60 | 1,36% | 31.745,00 |
| 03.07.2025 | 94,45 | 98,70 | 92,00 | 95,30 | 4,44% | 131.697,00 |
| 02.07.2025 | 94,13 | 94,50 | 89,95 | 91,25 | -2,59% | 26.047,00 |
| 01.07.2025 | 93,60 | 94,25 | 91,75 | 93,68 | 0,35% | 9.315,00 |
| 30.06.2025 | 91,60 | 93,75 | 90,05 | 93,35 | 2,92% | 15.123,00 |
| 27.06.2025 | 90,65 | 91,25 | 89,05 | 90,70 | 0,06% | 16.154,00 |
| 26.06.2025 | 92,70 | 93,55 | 89,35 | 90,65 | -2,26% | 27.106,00 |
| 25.06.2025 | 97,40 | 97,55 | 91,95 | 92,75 | -3,66% | 23.069,00 |
| 24.06.2025 | 93,20 | 96,85 | 92,40 | 96,28 | 5,45% | 33.668,00 |
| 23.06.2025 | 88,65 | 92,50 | 88,00 | 91,30 | 2,70% | 19.958,00 |
| 20.06.2025 | 90,60 | 91,08 | 87,75 | 88,90 | -1,14% | 19.620,00 |
| 19.06.2025 | 90,70 | 91,00 | 89,43 | 89,93 | -0,85% | 7.371,00 |
| 18.06.2025 | 87,45 | 91,03 | 87,15 | 90,70 | 3,98% | 19.502,00 |
| 17.06.2025 | 89,85 | 89,88 | 86,25 | 87,23 | -3,06% | 34.630,00 |
| 16.06.2025 | 92,50 | 92,95 | 88,55 | 89,98 | -1,75% | 37.933,00 |
| 13.06.2025 | 88,90 | 95,00 | 86,70 | 91,58 | 0,16% | 78.857,00 |
| 12.06.2025 | 95,68 | 96,45 | 89,70 | 91,43 | -4,72% | 66.280,00 |
| 11.06.2025 | 96,80 | 98,45 | 95,60 | 95,95 | -0,85% | 37.623,00 |
| 10.06.2025 | 99,25 | 99,75 | 95,25 | 96,78 | -3,13% | 47.166,00 |
| 09.06.2025 | 99,95 | 100,95 | 99,15 | 99,90 | -0,17% | 17.886,00 |
| 06.06.2025 | 99,25 | 101,90 | 98,50 | 100,08 | 1,24% | 39.645,00 |
| 05.06.2025 | 100,60 | 103,30 | 98,05 | 98,85 | -2,27% | 78.684,00 |
| 04.06.2025 | 112,90 | 113,75 | 94,40 | 101,15 | -13,77% | 212.365,00 |
| 03.06.2025 | 116,10 | 118,15 | 114,90 | 117,30 | 1,21% | 13.284,00 |
| 02.06.2025 | 115,40 | 116,00 | 112,55 | 115,90 | -0,43% | 16.175,00 |
| 30.05.2025 | 117,45 | 118,00 | 114,20 | 116,40 | -0,85% | 23.140,00 |
| 29.05.2025 | 119,90 | 120,95 | 117,10 | 117,40 | -1,59% | 17.340,00 |
| 28.05.2025 | 122,80 | 123,10 | 118,60 | 119,30 | -2,85% | 31.821,00 |