151,900€
-2,69%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 129,60 | 135,90 | 129,60 | 134,90 | 4,17% | 20.341,00 |
| 26.09.2024 | 130,20 | 134,70 | 127,80 | 129,50 | -0,08% | 19.215,00 |
| 25.09.2024 | 123,10 | 130,60 | 122,10 | 129,60 | 4,85% | 14.782,00 |
| 24.09.2024 | 123,40 | 126,10 | 122,60 | 123,60 | 0,16% | 5.201,00 |
| 23.09.2024 | 120,30 | 125,60 | 118,60 | 123,40 | 2,58% | 8.777,00 |
| 20.09.2024 | 120,20 | 121,90 | 119,60 | 120,30 | -0,50% | 3.594,00 |
| 19.09.2024 | 116,90 | 120,90 | 116,90 | 120,90 | 3,87% | 7.722,00 |
| 18.09.2024 | 117,40 | 117,50 | 115,10 | 116,40 | -0,85% | 9.004,00 |
| 17.09.2024 | 118,90 | 120,60 | 117,20 | 117,40 | -2,09% | 6.640,00 |
| 16.09.2024 | 122,10 | 123,00 | 116,90 | 119,90 | -1,88% | 12.954,00 |
| 13.09.2024 | 122,90 | 124,00 | 121,00 | 122,20 | -0,57% | 5.591,00 |
| 12.09.2024 | 117,80 | 122,90 | 117,00 | 122,90 | 4,60% | 5.084,00 |
| 11.09.2024 | 119,60 | 120,00 | 116,50 | 117,50 | -1,59% | 5.034,00 |
| 10.09.2024 | 120,60 | 120,90 | 118,60 | 119,40 | -1,65% | 2.688,00 |
| 09.09.2024 | 117,10 | 121,40 | 117,10 | 121,40 | 3,23% | 3.840,00 |
| 06.09.2024 | 119,10 | 120,80 | 117,00 | 117,60 | -1,34% | 6.810,00 |
| 05.09.2024 | 120,40 | 122,80 | 118,50 | 119,20 | -1,32% | 6.733,00 |
| 04.09.2024 | 116,10 | 121,90 | 115,30 | 120,80 | 3,16% | 4.702,00 |
| 03.09.2024 | 120,60 | 122,10 | 116,80 | 117,10 | -3,46% | 9.399,00 |
| 02.09.2024 | 126,70 | 126,70 | 119,60 | 121,30 | -3,88% | 6.838,00 |
| 30.08.2024 | 119,50 | 128,00 | 118,80 | 126,20 | 5,61% | 8.855,00 |
| 29.08.2024 | 116,80 | 119,90 | 116,80 | 119,50 | 2,22% | 8.845,00 |
| 28.08.2024 | 119,70 | 120,70 | 116,40 | 116,90 | -2,34% | 10.121,00 |
| 27.08.2024 | 120,30 | 121,40 | 117,90 | 119,70 | -0,50% | 12.866,00 |
| 26.08.2024 | 122,80 | 122,80 | 120,10 | 120,30 | -2,35% | 15.538,00 |
| 23.08.2024 | 128,90 | 129,30 | 122,20 | 123,20 | -4,35% | 15.179,00 |
| 22.08.2024 | 131,40 | 131,40 | 128,40 | 128,80 | -1,45% | 8.421,00 |
| 21.08.2024 | 131,90 | 133,50 | 130,40 | 130,70 | -0,83% | 3.084,00 |
| 20.08.2024 | 133,00 | 135,30 | 129,50 | 131,80 | -3,09% | 17.827,00 |
| 19.08.2024 | 138,50 | 139,00 | 135,40 | 136,00 | -1,81% | 3.933,00 |
| 16.08.2024 | 137,20 | 139,10 | 136,60 | 138,50 | 0,73% | 4.591,00 |
| 15.08.2024 | 135,60 | 138,20 | 134,00 | 137,50 | 1,40% | 3.157,00 |
| 14.08.2024 | 136,60 | 140,00 | 135,10 | 135,60 | -1,02% | 7.041,00 |
| 13.08.2024 | 138,40 | 140,40 | 136,30 | 137,00 | -0,44% | 6.389,00 |
| 12.08.2024 | 138,80 | 139,80 | 137,20 | 137,60 | -0,72% | 3.731,00 |
| 09.08.2024 | 141,40 | 142,90 | 138,10 | 138,60 | -1,77% | 3.638,00 |
| 08.08.2024 | 140,40 | 142,00 | 139,70 | 141,10 | 1,29% | 6.188,00 |
| 07.08.2024 | 140,80 | 143,70 | 138,40 | 139,30 | -0,43% | 8.940,00 |
| 06.08.2024 | 136,90 | 141,60 | 135,20 | 139,90 | 5,66% | 12.821,00 |
| 05.08.2024 | 126,00 | 134,50 | 120,60 | 132,40 | -0,15% | 25.312,00 |
| 02.08.2024 | 136,90 | 137,20 | 131,80 | 132,60 | -3,14% | 8.974,00 |
| 01.08.2024 | 140,20 | 140,20 | 135,50 | 136,90 | -2,35% | 9.930,00 |
| 31.07.2024 | 144,80 | 145,80 | 138,40 | 140,20 | -3,31% | 17.386,00 |
| 30.07.2024 | 128,60 | 149,60 | 126,00 | 145,00 | 8,61% | 77.567,00 |
| 29.07.2024 | 134,50 | 134,90 | 131,70 | 133,50 | -0,67% | 2.345,00 |
| 26.07.2024 | 133,00 | 134,90 | 132,00 | 134,40 | 1,97% | 3.365,00 |
| 25.07.2024 | 133,10 | 133,50 | 128,50 | 131,80 | -1,20% | 11.762,00 |
| 24.07.2024 | 138,10 | 139,30 | 132,10 | 133,40 | -3,68% | 11.807,00 |
| 23.07.2024 | 139,60 | 141,80 | 137,50 | 138,50 | -0,50% | 9.604,00 |
| 22.07.2024 | 138,50 | 141,50 | 138,50 | 139,20 | 0,36% | 8.706,00 |
| 19.07.2024 | 138,80 | 141,00 | 138,00 | 138,70 | -0,43% | 6.555,00 |
| 18.07.2024 | 139,60 | 142,00 | 138,80 | 139,30 | -0,14% | 16.303,00 |
| 17.07.2024 | 140,10 | 141,00 | 139,30 | 139,50 | -0,43% | 6.420,00 |
| 16.07.2024 | 139,70 | 142,00 | 139,70 | 140,10 | 0,07% | 10.152,00 |
| 15.07.2024 | 137,90 | 140,50 | 137,00 | 140,00 | 1,45% | 16.502,00 |
| 12.07.2024 | 134,60 | 138,50 | 132,10 | 138,00 | 2,22% | 11.678,00 |
| 11.07.2024 | 140,90 | 141,20 | 132,90 | 135,00 | -3,64% | 32.818,00 |
| 10.07.2024 | 137,60 | 141,70 | 137,30 | 140,10 | 2,26% | 26.247,00 |
| 09.07.2024 | 137,50 | 140,20 | 136,60 | 137,00 | 0,22% | 15.018,00 |
| 08.07.2024 | 134,90 | 140,80 | 134,40 | 136,70 | 1,33% | 28.226,00 |
| 05.07.2024 | 129,90 | 135,90 | 129,20 | 134,90 | 4,17% | 32.495,00 |
| 04.07.2024 | 120,10 | 130,10 | 118,50 | 129,50 | 12,32% | 61.514,00 |
| 03.07.2024 | 107,70 | 115,90 | 107,60 | 115,30 | 6,86% | 11.130,00 |
| 02.07.2024 | 112,30 | 113,10 | 107,00 | 107,90 | -3,92% | 12.763,00 |
| 01.07.2024 | 113,60 | 115,30 | 110,90 | 112,30 | -1,49% | 12.950,00 |