113,200€
-1,65%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 114,80 | 117,20 | 112,90 | 113,55 | -1,35% | 7.689,00 |
| 20.02.2025 | 114,40 | 118,70 | 114,30 | 115,10 | -0,17% | 4.752,00 |
| 19.02.2025 | 116,70 | 117,40 | 114,00 | 115,30 | -1,45% | 8.746,00 |
| 18.02.2025 | 116,00 | 120,00 | 115,55 | 117,00 | 0,86% | 13.213,00 |
| 17.02.2025 | 114,85 | 116,60 | 113,60 | 116,00 | 1,09% | 7.752,00 |
| 14.02.2025 | 114,15 | 116,25 | 112,75 | 114,75 | 0,79% | 11.146,00 |
| 13.02.2025 | 116,70 | 117,60 | 113,20 | 113,85 | -2,15% | 27.064,00 |
| 12.02.2025 | 118,70 | 119,70 | 114,40 | 116,35 | -2,19% | 17.088,00 |
| 11.02.2025 | 120,35 | 121,15 | 117,80 | 118,95 | -1,08% | 7.011,00 |
| 10.02.2025 | 119,50 | 121,60 | 117,95 | 120,25 | -0,04% | 7.084,00 |
| 07.02.2025 | 122,40 | 123,00 | 118,20 | 120,30 | -1,80% | 14.024,00 |
| 06.02.2025 | 123,80 | 124,40 | 121,40 | 122,50 | -0,81% | 7.416,00 |
| 05.02.2025 | 119,65 | 124,00 | 117,90 | 123,50 | 2,40% | 13.075,00 |
| 04.02.2025 | 119,70 | 121,95 | 119,00 | 120,60 | 0,67% | 5.581,00 |
| 03.02.2025 | 119,90 | 120,75 | 117,00 | 119,80 | -0,99% | 8.901,00 |
| 31.01.2025 | 123,05 | 123,30 | 119,80 | 121,00 | -1,67% | 11.023,00 |
| 30.01.2025 | 120,80 | 123,50 | 120,25 | 123,05 | 1,65% | 5.019,00 |
| 29.01.2025 | 125,70 | 125,80 | 120,20 | 121,05 | -3,58% | 8.564,00 |
| 28.01.2025 | 122,20 | 125,95 | 122,20 | 125,55 | 2,62% | 7.609,00 |
| 27.01.2025 | 125,40 | 125,40 | 120,20 | 122,35 | -2,55% | 12.176,00 |
| 24.01.2025 | 123,20 | 126,60 | 122,50 | 125,55 | 2,32% | 14.847,00 |
| 23.01.2025 | 116,65 | 124,15 | 116,25 | 122,70 | 5,14% | 20.033,00 |
| 22.01.2025 | 117,85 | 118,85 | 116,20 | 116,70 | -1,19% | 14.865,00 |
| 21.01.2025 | 121,00 | 121,50 | 116,20 | 118,10 | -2,32% | 21.236,00 |
| 20.01.2025 | 120,70 | 121,80 | 118,40 | 120,90 | 0,00% | 11.008,00 |
| 17.01.2025 | 120,40 | 123,80 | 119,60 | 120,90 | 0,50% | 19.699,00 |
| 16.01.2025 | 120,40 | 123,70 | 119,00 | 120,30 | -0,08% | 11.996,00 |
| 15.01.2025 | 118,40 | 120,70 | 115,85 | 120,40 | 1,95% | 14.675,00 |
| 14.01.2025 | 114,75 | 118,40 | 111,70 | 118,10 | 3,42% | 22.498,00 |
| 13.01.2025 | 125,00 | 125,10 | 112,85 | 114,20 | -8,24% | 47.057,00 |
| 10.01.2025 | 125,65 | 126,35 | 121,25 | 124,45 | -1,31% | 15.348,00 |
| 09.01.2025 | 127,35 | 133,00 | 121,10 | 126,10 | 3,87% | 46.712,00 |
| 08.01.2025 | 124,10 | 126,00 | 118,20 | 121,40 | -2,41% | 13.916,00 |
| 07.01.2025 | 126,60 | 128,35 | 122,75 | 124,40 | -2,12% | 11.889,00 |
| 06.01.2025 | 127,65 | 128,30 | 124,10 | 127,10 | -0,39% | 11.886,00 |
| 03.01.2025 | 131,50 | 132,25 | 124,70 | 127,60 | -3,00% | 15.939,00 |
| 02.01.2025 | 131,70 | 136,15 | 130,65 | 131,55 | -0,49% | 7.414,00 |
| 30.12.2024 | 135,00 | 135,40 | 131,80 | 132,20 | -2,54% | 5.585,00 |
| 27.12.2024 | 137,40 | 139,05 | 134,10 | 135,65 | -1,27% | 5.351,00 |
| 23.12.2024 | 137,60 | 137,70 | 132,30 | 137,40 | 0,15% | 3.516,00 |
| 20.12.2024 | 134,40 | 137,80 | 133,45 | 137,20 | 1,78% | 11.612,00 |
| 19.12.2024 | 137,00 | 140,40 | 134,40 | 134,80 | -1,46% | 13.115,00 |
| 18.12.2024 | 139,90 | 141,10 | 129,50 | 136,80 | -6,30% | 46.112,00 |
| 17.12.2024 | 148,40 | 152,05 | 144,60 | 146,00 | -1,75% | 5.014,00 |
| 16.12.2024 | 151,10 | 151,90 | 143,90 | 148,60 | -2,49% | 13.761,00 |
| 13.12.2024 | 159,20 | 160,15 | 150,20 | 152,40 | -4,27% | 9.768,00 |
| 12.12.2024 | 160,40 | 160,75 | 157,30 | 159,20 | -0,50% | 4.087,00 |
| 11.12.2024 | 157,90 | 161,35 | 155,45 | 160,00 | 1,62% | 2.644,00 |
| 10.12.2024 | 156,70 | 159,50 | 154,20 | 157,45 | 0,48% | 6.936,00 |
| 09.12.2024 | 157,45 | 158,60 | 155,20 | 156,70 | -0,38% | 5.918,00 |
| 06.12.2024 | 154,40 | 158,45 | 153,40 | 157,30 | 1,81% | 5.858,00 |
| 05.12.2024 | 154,20 | 157,15 | 151,20 | 154,50 | -0,42% | 6.180,00 |
| 04.12.2024 | 155,25 | 156,45 | 150,50 | 155,15 | -0,16% | 5.765,00 |
| 03.12.2024 | 151,00 | 155,40 | 149,30 | 155,40 | 3,77% | 11.581,00 |
| 02.12.2024 | 148,90 | 149,95 | 147,05 | 149,75 | 0,74% | 3.646,00 |
| 29.11.2024 | 148,05 | 149,00 | 144,75 | 148,65 | 0,30% | 6.575,00 |
| 28.11.2024 | 145,30 | 149,90 | 145,00 | 148,20 | 1,72% | 5.415,00 |
| 27.11.2024 | 145,50 | 148,50 | 144,30 | 145,70 | 0,21% | 2.620,00 |
| 26.11.2024 | 147,15 | 147,30 | 143,25 | 145,40 | -1,19% | 3.848,00 |
| 25.11.2024 | 145,75 | 148,70 | 145,50 | 147,15 | 0,58% | 6.187,00 |
| 22.11.2024 | 142,90 | 146,60 | 142,40 | 146,30 | 2,45% | 8.198,00 |
| 21.11.2024 | 147,50 | 148,20 | 142,40 | 142,80 | -3,05% | 15.802,00 |
| 20.11.2024 | 147,50 | 150,45 | 146,55 | 147,30 | 0,51% | 7.867,00 |
| 19.11.2024 | 148,45 | 151,55 | 146,00 | 146,55 | -1,01% | 4.683,00 |
| 18.11.2024 | 151,45 | 153,40 | 147,70 | 148,05 | -2,53% | 14.272,00 |
| 15.11.2024 | 155,70 | 156,20 | 150,65 | 151,90 | -2,69% | 7.561,00 |
| 14.11.2024 | 162,90 | 163,60 | 150,20 | 156,10 | -4,20% | 14.844,00 |
| 13.11.2024 | 161,50 | 164,05 | 161,20 | 162,95 | 0,90% | 4.541,00 |
| 12.11.2024 | 169,60 | 170,55 | 160,00 | 161,50 | -4,97% | 19.112,00 |
| 11.11.2024 | 166,40 | 171,40 | 165,85 | 169,95 | 1,61% | 17.903,00 |
| 08.11.2024 | 153,20 | 168,75 | 153,20 | 167,25 | 9,53% | 56.789,00 |
| 07.11.2024 | 147,30 | 153,65 | 146,15 | 152,70 | 3,67% | 20.701,00 |
| 06.11.2024 | 146,20 | 149,00 | 145,20 | 147,30 | 1,03% | 6.509,00 |
| 05.11.2024 | 143,75 | 147,85 | 140,25 | 145,80 | 3,18% | 10.188,00 |
| 04.11.2024 | 141,95 | 143,50 | 140,20 | 141,30 | -0,28% | 7.066,00 |
| 01.11.2024 | 140,85 | 143,35 | 140,05 | 141,70 | 0,71% | 5.886,00 |
| 31.10.2024 | 146,80 | 146,90 | 140,60 | 140,70 | -4,87% | 13.542,00 |
| 30.10.2024 | 147,70 | 151,15 | 145,80 | 147,90 | 0,10% | 2.744,00 |
| 29.10.2024 | 148,50 | 149,40 | 145,10 | 147,75 | -1,04% | 4.784,00 |
| 28.10.2024 | 150,80 | 153,50 | 147,00 | 149,30 | -0,40% | 13.105,00 |
| 25.10.2024 | 147,80 | 153,70 | 147,80 | 149,90 | 1,22% | 15.643,00 |
| 24.10.2024 | 142,40 | 151,50 | 142,00 | 148,10 | 4,15% | 19.333,00 |
| 23.10.2024 | 142,85 | 144,10 | 141,90 | 142,20 | -0,28% | 1.501,00 |
| 22.10.2024 | 141,90 | 144,00 | 141,15 | 142,60 | 0,92% | 2.195,00 |
| 21.10.2024 | 143,85 | 145,35 | 140,80 | 141,30 | -2,18% | 3.145,00 |
| 18.10.2024 | 144,60 | 145,15 | 142,85 | 144,45 | -0,38% | 3.831,00 |
| 17.10.2024 | 145,25 | 146,20 | 143,05 | 145,00 | -0,75% | 4.646,00 |
| 16.10.2024 | 143,65 | 147,65 | 143,55 | 146,10 | 2,31% | 7.674,00 |
| 15.10.2024 | 144,15 | 148,05 | 141,70 | 142,80 | -1,07% | 11.778,00 |
| 14.10.2024 | 142,20 | 144,85 | 142,20 | 144,35 | 1,33% | 7.089,00 |
| 11.10.2024 | 139,70 | 143,95 | 139,70 | 142,45 | 1,79% | 18.021,00 |
| 10.10.2024 | 136,60 | 140,10 | 136,60 | 139,95 | 1,89% | 12.870,00 |
| 09.10.2024 | 133,10 | 137,65 | 132,40 | 137,35 | 3,39% | 10.225,00 |
| 08.10.2024 | 133,85 | 135,80 | 132,30 | 132,85 | -1,34% | 4.968,00 |
| 07.10.2024 | 136,40 | 136,75 | 129,70 | 134,65 | -0,52% | 14.926,00 |
| 04.10.2024 | 135,20 | 141,80 | 128,60 | 135,35 | -0,11% | 50.584,00 |
| 03.10.2024 | 134,40 | 136,60 | 132,70 | 135,50 | 0,67% | 2.232,00 |
| 02.10.2024 | 137,20 | 138,00 | 132,20 | 134,60 | -0,15% | 10.660,00 |
| 01.10.2024 | 131,20 | 136,90 | 130,70 | 134,80 | 2,59% | 10.215,00 |
| 30.09.2024 | 134,90 | 136,70 | 129,20 | 131,40 | -2,59% | 11.076,00 |