68,050€
-0,15%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 67,15 | 68,90 | 65,68 | 68,15 | 3,45% | 35.277,00 |
| 11.02.2026 | 67,05 | 67,05 | 63,50 | 65,88 | -1,16% | 13.541,00 |
| 10.02.2026 | 66,50 | 67,30 | 64,05 | 66,65 | 1,14% | 12.233,00 |
| 09.02.2026 | 64,80 | 66,03 | 63,40 | 65,90 | 2,01% | 13.907,00 |
| 06.02.2026 | 68,45 | 68,65 | 64,40 | 64,60 | -4,68% | 20.906,00 |
| 05.02.2026 | 64,55 | 67,78 | 64,13 | 67,78 | 8,61% | 32.009,00 |
| 04.02.2026 | 59,75 | 62,60 | 59,25 | 62,40 | 3,31% | 13.720,00 |
| 03.02.2026 | 61,05 | 61,10 | 59,35 | 60,40 | -0,90% | 13.870,00 |
| 02.02.2026 | 61,95 | 62,75 | 60,90 | 60,95 | -2,25% | 8.069,00 |
| 30.01.2026 | 60,00 | 62,58 | 59,53 | 62,35 | 5,05% | 25.338,00 |
| 29.01.2026 | 60,35 | 61,05 | 58,15 | 59,35 | -0,71% | 26.589,00 |
| 28.01.2026 | 58,83 | 60,00 | 57,30 | 59,78 | 2,35% | 20.583,00 |
| 27.01.2026 | 58,83 | 59,33 | 57,95 | 58,40 | 0,39% | 16.060,00 |
| 26.01.2026 | 59,15 | 60,35 | 57,55 | 58,18 | -1,98% | 24.829,00 |
| 23.01.2026 | 60,15 | 60,60 | 57,70 | 59,35 | -2,70% | 39.101,00 |
| 22.01.2026 | 59,95 | 62,00 | 59,00 | 61,00 | 3,92% | 33.968,00 |
| 21.01.2026 | 60,80 | 61,20 | 55,90 | 58,70 | -3,22% | 65.334,00 |
| 20.01.2026 | 62,45 | 63,20 | 60,20 | 60,65 | -3,39% | 37.827,00 |
| 19.01.2026 | 63,08 | 63,83 | 62,20 | 62,78 | -0,75% | 26.815,00 |
| 16.01.2026 | 65,48 | 65,75 | 62,65 | 63,25 | -4,60% | 61.890,00 |
| 15.01.2026 | 66,95 | 68,03 | 66,13 | 66,30 | -0,97% | 14.465,00 |
| 14.01.2026 | 67,20 | 67,75 | 66,23 | 66,95 | 1,02% | 14.582,00 |
| 13.01.2026 | 66,40 | 66,40 | 66,20 | 66,28 | -0,49% | 707,00 |
| 12.01.2026 | 66,70 | 66,85 | 66,50 | 66,60 | 1,99% | 5.599,00 |
| 09.01.2026 | 66,40 | 66,60 | 65,25 | 65,30 | -1,36% | 7.845,00 |
| 08.01.2026 | 67,20 | 67,25 | 64,70 | 66,20 | -1,30% | 35.069,00 |
| 07.01.2026 | 71,60 | 71,95 | 64,90 | 67,08 | -6,84% | 153.487,00 |
| 06.01.2026 | 68,95 | 73,25 | 67,20 | 72,00 | 5,77% | 42.827,00 |
| 05.01.2026 | 67,35 | 68,35 | 65,25 | 68,08 | 1,79% | 33.839,00 |
| 02.01.2026 | 65,35 | 69,75 | 65,35 | 66,88 | 2,45% | 22.697,00 |
| 30.12.2025 | 66,30 | 66,45 | 64,88 | 65,28 | -1,47% | 18.904,00 |
| 29.12.2025 | 64,35 | 66,80 | 64,05 | 66,25 | 1,22% | 39.777,00 |
| 23.12.2025 | 64,65 | 66,18 | 64,58 | 65,45 | 1,83% | 20.899,00 |
| 22.12.2025 | 66,40 | 66,40 | 62,93 | 64,28 | -2,21% | 20.638,00 |
| 19.12.2025 | 65,35 | 66,33 | 63,43 | 65,73 | 4,99% | 31.269,00 |
| 17.12.2025 | 62,60 | 63,05 | 61,18 | 62,60 | -2,83% | 12.483,00 |
| 16.12.2025 | 61,05 | 64,45 | 60,90 | 64,43 | 1,54% | 19.234,00 |
| 15.12.2025 | 62,25 | 63,45 | 61,70 | 63,45 | 0,28% | 9.818,00 |
| 12.12.2025 | 62,80 | 63,73 | 62,15 | 63,28 | 1,36% | 18.137,00 |
| 11.12.2025 | 62,30 | 63,00 | 61,30 | 62,43 | 0,81% | 8.083,00 |
| 10.12.2025 | 62,25 | 63,28 | 60,98 | 61,93 | -0,76% | 10.999,00 |
| 09.12.2025 | 62,05 | 63,13 | 60,95 | 62,40 | 1,38% | 16.819,00 |
| 08.12.2025 | 62,25 | 62,70 | 60,60 | 61,55 | -2,34% | 20.284,00 |
| 05.12.2025 | 62,70 | 64,15 | 62,60 | 63,03 | 1,90% | 3.284,00 |
| 04.12.2025 | 62,75 | 63,15 | 60,55 | 61,85 | -1,86% | 5.022,00 |
| 03.12.2025 | 63,70 | 64,50 | 62,23 | 63,03 | -1,18% | 10.449,00 |
| 02.12.2025 | 64,75 | 64,90 | 63,10 | 63,78 | -0,74% | 10.258,00 |
| 01.12.2025 | 65,70 | 65,70 | 63,55 | 64,25 | -2,61% | 15.108,00 |
| 28.11.2025 | 64,90 | 66,00 | 64,40 | 65,98 | 1,66% | 16.521,00 |
| 27.11.2025 | 62,45 | 65,20 | 62,10 | 64,90 | 5,44% | 30.608,00 |
| 26.11.2025 | 63,30 | 63,68 | 60,60 | 61,55 | 0,33% | 24.661,00 |
| 25.11.2025 | 60,80 | 62,18 | 60,05 | 61,35 | 1,32% | 10.309,00 |
| 24.11.2025 | 60,65 | 61,15 | 59,55 | 60,55 | 0,50% | 14.467,00 |
| 21.11.2025 | 60,15 | 61,53 | 59,70 | 60,25 | -3,52% | 26.356,00 |
| 20.11.2025 | 63,05 | 63,45 | 61,70 | 62,45 | 0,28% | 7.381,00 |
| 19.11.2025 | 60,15 | 64,25 | 60,05 | 62,28 | 3,10% | 40.169,00 |
| 18.11.2025 | 61,25 | 62,18 | 60,13 | 60,40 | -2,42% | 26.861,00 |
| 17.11.2025 | 61,90 | 62,75 | 61,10 | 61,90 | 0,65% | 21.325,00 |
| 14.11.2025 | 63,75 | 64,10 | 60,88 | 61,50 | -2,61% | 29.303,00 |
| 13.11.2025 | 64,40 | 66,25 | 63,15 | 63,15 | -1,86% | 20.798,00 |
| 12.11.2025 | 64,90 | 66,90 | 63,85 | 64,35 | -0,46% | 40.320,00 |
| 11.11.2025 | 64,35 | 67,80 | 63,05 | 64,65 | 3,56% | 61.805,00 |
| 10.11.2025 | 62,65 | 63,80 | 60,55 | 62,43 | 1,96% | 32.401,00 |
| 07.11.2025 | 61,75 | 63,18 | 61,23 | 61,23 | -0,81% | 16.588,00 |
| 06.11.2025 | 63,90 | 64,75 | 61,35 | 61,73 | -3,89% | 31.012,00 |
| 05.11.2025 | 64,25 | 64,50 | 60,23 | 64,23 | -0,12% | 67.856,00 |
| 04.11.2025 | 66,80 | 67,15 | 63,40 | 64,30 | -6,47% | 68.418,00 |
| 03.11.2025 | 71,50 | 72,05 | 66,50 | 68,75 | -4,98% | 66.407,00 |
| 31.10.2025 | 72,25 | 74,20 | 71,75 | 72,35 | -0,03% | 15.901,00 |
| 30.10.2025 | 77,10 | 77,63 | 71,55 | 72,38 | -6,13% | 72.927,00 |
| 29.10.2025 | 83,35 | 83,35 | 76,25 | 77,10 | -4,43% | 55.454,00 |
| 28.10.2025 | 79,40 | 81,05 | 77,55 | 80,68 | 2,12% | 12.236,00 |
| 27.10.2025 | 80,85 | 81,10 | 78,78 | 79,00 | -1,65% | 14.911,00 |
| 24.10.2025 | 80,35 | 80,95 | 79,45 | 80,33 | 0,85% | 8.045,00 |
| 23.10.2025 | 78,85 | 79,85 | 77,15 | 79,65 | 1,14% | 19.314,00 |
| 22.10.2025 | 81,50 | 83,00 | 77,80 | 78,75 | -5,35% | 43.037,00 |
| 21.10.2025 | 84,98 | 85,35 | 82,98 | 83,20 | -2,29% | 11.824,00 |
| 20.10.2025 | 84,95 | 85,85 | 82,25 | 85,15 | 1,25% | 27.302,00 |
| 17.10.2025 | 87,20 | 87,95 | 83,00 | 84,10 | -5,35% | 33.472,00 |
| 16.10.2025 | 87,25 | 88,95 | 85,50 | 88,85 | 2,98% | 36.696,00 |
| 15.10.2025 | 88,35 | 88,60 | 85,63 | 86,28 | -0,86% | 18.036,00 |
| 14.10.2025 | 87,00 | 87,58 | 85,43 | 87,03 | 0,37% | 13.276,00 |
| 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 |