61,775€
-2,79%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |