70,350€
-4,58%
Echtzeit-Aktienkurs REDCARE PHARMACY INH.
Bid:
Ask:
Aktienkurse zur REDCARE PHARMACY INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 72,40 | 72,65 | 71,03 | 71,15 | -3,49% | 9.462,00 |
| 11.11.2026 | 73,70 | 75,08 | 72,45 | 73,73 | 0,75% | 7.363,00 |
| 10.11.2026 | 72,55 | 75,15 | 72,38 | 73,18 | 0,55% | 12.378,00 |
| 09.11.2026 | 70,70 | 74,33 | 70,38 | 72,78 | 2,32% | 11.172,00 |
| 06.11.2026 | 71,85 | 72,63 | 70,33 | 71,13 | -2,50% | 8.134,00 |
| 05.11.2026 | 72,68 | 75,13 | 72,35 | 72,95 | 0,66% | 8.491,00 |
| 04.11.2026 | 74,20 | 74,73 | 72,13 | 72,48 | -2,65% | 23.362,00 |
| 03.11.2026 | 74,70 | 75,90 | 73,25 | 74,45 | -0,13% | 10.497,00 |
| 02.11.2026 | 69,95 | 75,33 | 69,95 | 74,55 | 6,73% | 32.496,00 |
| 30.10.2026 | 74,35 | 74,70 | 69,03 | 69,85 | -7,24% | 48.955,00 |
| 29.10.2026 | 76,88 | 78,08 | 74,15 | 75,30 | -4,74% | 46.264,00 |
| 28.10.2026 | 78,20 | 79,13 | 77,43 | 79,05 | 0,38% | 9.866,00 |
| 27.10.2026 | 77,20 | 79,40 | 75,85 | 78,75 | 1,22% | 16.173,00 |
| 26.10.2026 | 77,30 | 79,05 | 77,05 | 77,80 | -0,73% | 5.150,00 |
| 23.10.2026 | 78,40 | 79,68 | 77,45 | 78,38 | -0,76% | 11.430,00 |
| 22.10.2026 | 77,60 | 79,68 | 76,60 | 78,98 | 1,12% | 25.676,00 |
| 21.10.2026 | 76,40 | 78,40 | 75,90 | 78,10 | 2,53% | 20.974,00 |
| 20.10.2026 | 77,70 | 77,90 | 75,85 | 76,18 | -1,17% | 12.777,00 |
| 19.10.2026 | 74,40 | 78,28 | 74,35 | 77,08 | 0,49% | 25.992,00 |
| 16.10.2026 | 73,50 | 77,95 | 73,45 | 76,70 | 4,53% | 34.857,00 |
| 15.10.2026 | 73,15 | 75,33 | 72,88 | 73,38 | 1,03% | 26.962,00 |
| 14.10.2026 | 70,55 | 72,83 | 70,20 | 72,63 | 1,68% | 10.937,00 |
| 13.10.2026 | 70,25 | 71,55 | 70,25 | 71,43 | -0,21% | 6.862,00 |
| 12.10.2026 | 71,75 | 72,90 | 71,20 | 71,58 | -2,15% | 8.099,00 |
| 09.10.2026 | 72,95 | 75,03 | 72,70 | 73,15 | 0,21% | 12.316,00 |
| 08.10.2026 | 74,05 | 75,15 | 72,60 | 73,00 | -2,28% | 29.408,00 |
| 07.10.2026 | 68,88 | 75,15 | 67,85 | 74,70 | 10,06% | 65.420,00 |
| 06.10.2026 | 66,05 | 69,75 | 65,63 | 67,88 | 2,88% | 37.407,00 |
| 05.10.2026 | 70,25 | 70,35 | 65,48 | 65,98 | -7,50% | 41.000,00 |
| 02.10.2026 | 69,15 | 71,33 | 68,78 | 71,33 | 3,00% | 18.383,00 |
| 01.10.2026 | 72,45 | 73,20 | 67,80 | 69,25 | -4,97% | 48.103,00 |
| 30.09.2026 | 71,60 | 76,40 | 70,55 | 72,88 | 1,29% | 70.352,00 |
| 29.09.2026 | 67,80 | 72,48 | 67,70 | 71,95 | 5,96% | 86.306,00 |
| 28.09.2026 | 60,55 | 68,90 | 60,30 | 67,90 | 9,60% | 53.782,00 |
| 25.09.2026 | 59,80 | 62,30 | 58,75 | 61,95 | 1,60% | 8.026,00 |
| 24.09.2026 | 61,50 | 61,80 | 60,10 | 60,98 | -1,22% | 10.349,00 |
| 23.09.2026 | 65,75 | 66,90 | 61,35 | 61,73 | -6,90% | 24.632,00 |
| 22.09.2026 | 63,65 | 66,35 | 63,38 | 66,30 | 3,92% | 28.723,00 |
| 21.09.2026 | 60,55 | 63,95 | 60,35 | 63,80 | 4,16% | 25.602,00 |
| 18.09.2026 | 59,50 | 62,15 | 59,50 | 61,25 | 2,98% | 36.577,00 |
| 17.09.2026 | 54,05 | 59,98 | 54,05 | 59,48 | 13,12% | 33.865,00 |
| 16.09.2026 | 52,55 | 52,63 | 50,48 | 52,58 | -0,47% | 16.678,00 |
| 15.09.2026 | 52,58 | 54,08 | 52,10 | 52,83 | 0,38% | 9.690,00 |
| 14.09.2026 | 52,45 | 53,40 | 51,50 | 52,63 | 0,24% | 13.275,00 |
| 11.09.2026 | 54,55 | 54,73 | 52,00 | 52,50 | -3,71% | 15.808,00 |
| 10.09.2026 | 52,70 | 54,58 | 51,48 | 54,53 | 3,07% | 16.555,00 |
| 09.09.2026 | 56,15 | 56,23 | 52,05 | 52,90 | -6,37% | 63.955,00 |
| 08.09.2026 | 58,25 | 59,00 | 55,63 | 56,50 | -3,46% | 38.395,00 |
| 07.09.2026 | 59,55 | 60,08 | 57,50 | 58,53 | -1,06% | 9.714,00 |
| 04.09.2026 | 57,10 | 59,55 | 57,00 | 59,15 | 4,09% | 11.766,00 |
| 03.09.2026 | 57,03 | 57,70 | 55,83 | 56,83 | 0,22% | 41.976,00 |
| 02.09.2026 | 60,55 | 60,73 | 55,80 | 56,70 | -6,67% | 62.038,00 |
| 01.09.2026 | 62,35 | 62,55 | 60,45 | 60,75 | -3,34% | 31.988,00 |
| 31.08.2026 | 63,80 | 64,50 | 61,05 | 62,85 | -1,80% | 25.304,00 |
| 28.08.2026 | 67,15 | 68,35 | 63,80 | 64,00 | -4,97% | 26.146,00 |
| 27.08.2026 | 63,75 | 67,45 | 63,15 | 67,35 | 6,48% | 35.684,00 |
| 26.08.2026 | 62,65 | 64,25 | 61,60 | 63,25 | 2,39% | 24.872,00 |
| 25.08.2026 | 61,18 | 62,80 | 61,18 | 61,78 | 0,69% | 4.010,00 |
| 24.08.2026 | 62,55 | 62,58 | 60,95 | 61,35 | -3,23% | 11.310,00 |
| 21.08.2026 | 63,55 | 64,05 | 63,08 | 63,40 | -0,67% | 3.538,00 |
| 20.08.2026 | 61,95 | 64,75 | 61,60 | 63,83 | 3,78% | 22.231,00 |
| 19.08.2026 | 64,05 | 65,00 | 61,10 | 61,50 | -2,50% | 43.723,00 |
| 18.08.2026 | 64,28 | 64,70 | 62,60 | 63,08 | -1,18% | 7.999,00 |
| 17.08.2026 | 60,95 | 64,30 | 60,10 | 63,83 | 4,98% | 31.190,00 |
| 14.08.2026 | 61,25 | 61,48 | 60,05 | 60,80 | -1,70% | 21.547,00 |
| 13.08.2026 | 61,85 | 63,65 | 61,55 | 61,85 | 0,61% | 10.144,00 |
| 12.08.2026 | 61,05 | 62,20 | 60,60 | 61,48 | 0,24% | 5.979,00 |
| 11.08.2026 | 62,10 | 62,33 | 61,00 | 61,33 | -1,88% | 6.915,00 |
| 10.08.2026 | 62,65 | 63,20 | 60,93 | 62,50 | 0,24% | 16.203,00 |
| 06.08.2026 | 63,95 | 65,00 | 62,10 | 62,35 | -2,73% | 13.589,00 |
| 05.08.2026 | 63,25 | 64,10 | 62,00 | 64,10 | 0,87% | 13.616,00 |
| 04.08.2026 | 64,20 | 64,65 | 62,45 | 63,55 | -0,78% | 12.575,00 |
| 03.08.2026 | 62,45 | 64,25 | 62,20 | 64,05 | 3,39% | 28.987,00 |
| 31.07.2026 | 65,15 | 66,10 | 61,35 | 61,95 | -4,91% | 46.007,00 |
| 30.07.2026 | 69,30 | 69,30 | 65,05 | 65,15 | -5,99% | 34.385,00 |
| 29.07.2026 | 70,20 | 72,95 | 67,50 | 69,30 | -1,00% | 55.753,00 |
| 28.07.2026 | 66,65 | 70,10 | 66,60 | 70,00 | 4,32% | 49.456,00 |
| 27.07.2026 | 66,45 | 67,75 | 66,15 | 67,10 | 1,59% | 6.073,00 |
| 24.07.2026 | 65,55 | 66,45 | 64,95 | 66,05 | 0,92% | 7.253,00 |
| 23.07.2026 | 68,25 | 68,75 | 64,55 | 65,45 | -3,89% | 25.943,00 |
| 22.07.2026 | 69,20 | 70,20 | 68,00 | 68,10 | -1,45% | 17.760,00 |
| 21.07.2026 | 69,65 | 71,50 | 68,70 | 69,10 | 2,07% | 28.509,00 |
| 20.07.2026 | 67,05 | 68,50 | 65,95 | 67,70 | 1,58% | 12.236,00 |
| 17.07.2026 | 67,50 | 67,80 | 65,30 | 66,65 | -1,26% | 19.724,00 |
| 16.07.2026 | 68,40 | 69,10 | 66,20 | 67,50 | -1,46% | 14.584,00 |
| 15.07.2026 | 66,65 | 69,65 | 65,80 | 68,50 | 4,10% | 28.322,00 |
| 14.07.2026 | 65,15 | 67,00 | 65,15 | 65,80 | 0,46% | 11.244,00 |
| 13.07.2026 | 61,05 | 65,95 | 60,95 | 65,50 | 6,24% | 28.540,00 |
| 10.07.2026 | 63,20 | 63,40 | 59,60 | 61,65 | -3,67% | 57.670,00 |
| 09.07.2026 | 67,90 | 68,15 | 62,05 | 64,00 | -5,26% | 41.616,00 |
| 08.07.2026 | 69,65 | 70,00 | 66,30 | 67,55 | -3,02% | 30.072,00 |
| 07.07.2026 | 70,00 | 70,60 | 68,60 | 69,65 | -0,50% | 21.565,00 |
| 06.07.2026 | 70,90 | 73,80 | 68,75 | 70,00 | -0,92% | 41.743,00 |
| 03.07.2026 | 68,15 | 71,10 | 67,15 | 70,65 | 3,90% | 53.204,00 |
| 02.07.2026 | 69,95 | 69,95 | 66,90 | 68,00 | -2,79% | 28.371,00 |
| 01.07.2026 | 66,35 | 70,45 | 66,30 | 69,95 | 4,72% | 59.602,00 |
| 30.06.2026 | 68,35 | 69,15 | 65,60 | 66,80 | -2,77% | 29.433,00 |
| 29.06.2026 | 64,25 | 69,30 | 64,05 | 68,70 | 8,02% | 45.839,00 |
| 26.06.2026 | 65,85 | 66,15 | 62,00 | 63,60 | -3,56% | 37.711,00 |
| 25.06.2026 | 67,30 | 69,80 | 65,85 | 65,95 | -0,98% | 29.867,00 |