89,700€
-1,05%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 90,65 | 90,90 | 89,60 | 89,70 | -1,05% | 8.341,00 |
| 26.06.2025 | 92,70 | 93,55 | 89,35 | 90,65 | -2,26% | 27.106,00 |
| 25.06.2025 | 97,40 | 97,55 | 91,95 | 92,75 | -3,66% | 23.069,00 |
| 24.06.2025 | 93,20 | 96,85 | 92,40 | 96,28 | 5,45% | 33.668,00 |
| 23.06.2025 | 88,65 | 92,50 | 88,00 | 91,30 | 2,70% | 19.958,00 |
| 20.06.2025 | 90,60 | 91,08 | 87,75 | 88,90 | -1,14% | 19.620,00 |
| 19.06.2025 | 90,70 | 91,00 | 89,43 | 89,93 | -0,85% | 7.371,00 |
| 18.06.2025 | 87,45 | 91,03 | 87,15 | 90,70 | 3,98% | 19.502,00 |
| 17.06.2025 | 89,85 | 89,88 | 86,25 | 87,23 | -3,06% | 34.630,00 |
| 16.06.2025 | 92,50 | 92,95 | 88,55 | 89,98 | -1,75% | 37.933,00 |
| 13.06.2025 | 88,90 | 95,00 | 86,70 | 91,58 | 0,16% | 78.857,00 |
| 12.06.2025 | 95,68 | 96,45 | 89,70 | 91,43 | -4,72% | 66.280,00 |
| 11.06.2025 | 96,80 | 98,45 | 95,60 | 95,95 | -0,85% | 37.623,00 |
| 10.06.2025 | 99,25 | 99,75 | 95,25 | 96,78 | -3,13% | 47.166,00 |
| 09.06.2025 | 99,95 | 100,95 | 99,15 | 99,90 | -0,17% | 17.886,00 |
| 06.06.2025 | 99,25 | 101,90 | 98,50 | 100,08 | 1,24% | 39.645,00 |
| 05.06.2025 | 100,60 | 103,30 | 98,05 | 98,85 | -2,27% | 78.684,00 |
| 04.06.2025 | 112,90 | 113,75 | 94,40 | 101,15 | -13,77% | 212.365,00 |
| 03.06.2025 | 116,10 | 118,15 | 114,90 | 117,30 | 1,21% | 13.284,00 |
| 02.06.2025 | 115,40 | 116,00 | 112,55 | 115,90 | -0,43% | 16.175,00 |
| 30.05.2025 | 117,45 | 118,00 | 114,20 | 116,40 | -0,85% | 23.140,00 |
| 29.05.2025 | 119,90 | 120,95 | 117,10 | 117,40 | -1,59% | 17.340,00 |
| 28.05.2025 | 122,80 | 123,10 | 118,60 | 119,30 | -2,85% | 31.821,00 |
| 27.05.2025 | 125,25 | 125,75 | 121,30 | 122,80 | -1,88% | 23.335,00 |
| 26.05.2025 | 125,80 | 127,70 | 124,00 | 125,15 | -0,08% | 7.123,00 |
| 23.05.2025 | 127,70 | 128,00 | 123,10 | 125,25 | -1,88% | 7.627,00 |
| 22.05.2025 | 127,20 | 130,15 | 126,35 | 127,65 | 0,99% | 4.318,00 |
| 21.05.2025 | 129,10 | 129,10 | 126,00 | 126,40 | -1,75% | 6.271,00 |
| 20.05.2025 | 125,20 | 130,05 | 124,55 | 128,65 | 3,00% | 24.113,00 |
| 19.05.2025 | 121,80 | 125,50 | 121,60 | 124,90 | 2,04% | 6.802,00 |
| 16.05.2025 | 122,50 | 123,35 | 120,50 | 122,40 | -0,53% | 16.178,00 |
| 15.05.2025 | 124,80 | 125,00 | 122,30 | 123,05 | -1,68% | 6.551,00 |
| 14.05.2025 | 125,20 | 126,30 | 123,40 | 125,15 | 0,04% | 7.693,00 |
| 13.05.2025 | 127,10 | 127,80 | 124,80 | 125,10 | -1,53% | 5.774,00 |
| 12.05.2025 | 125,20 | 128,55 | 122,85 | 127,05 | 1,76% | 19.699,00 |
| 09.05.2025 | 124,00 | 125,60 | 122,20 | 124,85 | 0,28% | 7.676,00 |
| 08.05.2025 | 123,60 | 127,55 | 122,90 | 124,50 | 1,38% | 14.937,00 |
| 07.05.2025 | 125,25 | 125,40 | 119,70 | 122,80 | -1,88% | 29.116,00 |
| 06.05.2025 | 136,75 | 137,80 | 121,70 | 125,15 | -8,11% | 73.578,00 |
| 05.05.2025 | 131,00 | 136,90 | 130,10 | 136,20 | 4,61% | 22.053,00 |
| 02.05.2025 | 131,65 | 132,85 | 126,60 | 130,20 | -0,27% | 12.593,00 |
| 30.04.2025 | 128,65 | 133,20 | 127,75 | 130,55 | 1,28% | 10.958,00 |
| 29.04.2025 | 127,00 | 129,70 | 125,40 | 128,90 | 0,86% | 4.706,00 |
| 28.04.2025 | 128,30 | 130,50 | 126,50 | 127,80 | -0,31% | 6.750,00 |
| 25.04.2025 | 128,90 | 130,00 | 126,30 | 128,20 | -0,31% | 5.525,00 |
| 24.04.2025 | 124,20 | 129,20 | 120,70 | 128,60 | 4,21% | 15.966,00 |
| 23.04.2025 | 125,20 | 128,40 | 123,10 | 123,40 | -1,12% | 6.637,00 |
| 22.04.2025 | 126,40 | 126,40 | 120,70 | 124,80 | -1,03% | 13.447,00 |
| 17.04.2025 | 123,70 | 126,90 | 123,70 | 126,10 | 1,94% | 10.388,00 |
| 16.04.2025 | 128,40 | 128,40 | 122,90 | 123,70 | -3,66% | 8.124,00 |
| 15.04.2025 | 127,20 | 131,30 | 126,60 | 128,40 | 0,94% | 14.479,00 |
| 14.04.2025 | 122,80 | 129,10 | 122,50 | 127,20 | 3,50% | 13.456,00 |
| 11.04.2025 | 118,00 | 122,90 | 116,40 | 122,90 | 4,33% | 14.995,00 |
| 10.04.2025 | 116,50 | 119,90 | 115,00 | 117,80 | 1,82% | 22.011,00 |
| 09.04.2025 | 121,10 | 122,90 | 107,20 | 115,70 | -3,66% | 93.299,00 |
| 08.04.2025 | 122,10 | 130,70 | 119,00 | 120,10 | -0,66% | 41.011,00 |
| 07.04.2025 | 115,10 | 124,40 | 104,00 | 120,90 | 0,67% | 32.824,00 |
| 04.04.2025 | 124,70 | 128,10 | 115,50 | 120,10 | -2,52% | 46.676,00 |
| 03.04.2025 | 122,50 | 127,90 | 120,90 | 123,20 | -0,73% | 10.033,00 |
| 02.04.2025 | 122,10 | 124,60 | 120,50 | 124,10 | 1,64% | 5.025,00 |
| 01.04.2025 | 120,80 | 122,40 | 119,10 | 122,10 | 0,91% | 5.479,00 |
| 31.03.2025 | 120,30 | 121,10 | 116,20 | 121,00 | -0,08% | 11.247,00 |
| 28.03.2025 | 124,10 | 124,10 | 116,50 | 121,10 | -2,57% | 24.319,00 |
| 27.03.2025 | 126,00 | 126,10 | 124,00 | 124,30 | -1,35% | 4.034,00 |
| 26.03.2025 | 126,90 | 127,50 | 123,80 | 126,00 | -0,71% | 9.909,00 |
| 25.03.2025 | 124,20 | 127,10 | 122,20 | 126,90 | 2,67% | 6.206,00 |
| 24.03.2025 | 127,40 | 128,80 | 123,30 | 123,60 | -3,06% | 9.677,00 |
| 21.03.2025 | 129,10 | 129,40 | 125,40 | 127,50 | -1,54% | 9.654,00 |
| 20.03.2025 | 134,00 | 134,00 | 128,80 | 129,50 | -3,29% | 4.859,00 |
| 19.03.2025 | 131,80 | 134,40 | 130,80 | 133,90 | 2,21% | 8.076,00 |
| 18.03.2025 | 139,00 | 139,00 | 130,10 | 131,00 | -5,76% | 15.539,00 |
| 17.03.2025 | 135,40 | 140,60 | 135,00 | 139,00 | 3,12% | 18.360,00 |
| 14.03.2025 | 129,10 | 138,70 | 129,10 | 134,80 | 6,56% | 27.196,00 |
| 13.03.2025 | 130,00 | 132,80 | 121,00 | 126,50 | -3,21% | 18.866,00 |
| 12.03.2025 | 132,80 | 136,30 | 128,90 | 130,70 | -1,58% | 16.787,00 |
| 11.03.2025 | 122,20 | 144,20 | 122,20 | 132,80 | 8,67% | 77.295,00 |
| 10.03.2025 | 120,50 | 124,00 | 119,60 | 122,20 | 2,17% | 6.159,00 |
| 07.03.2025 | 122,50 | 123,50 | 119,40 | 119,60 | -2,69% | 7.511,00 |
| 06.03.2025 | 123,60 | 125,40 | 122,10 | 122,90 | 0,16% | 7.514,00 |
| 05.03.2025 | 118,00 | 124,50 | 117,30 | 122,70 | 4,60% | 15.785,00 |
| 04.03.2025 | 122,70 | 123,40 | 114,90 | 117,30 | -4,40% | 14.630,00 |
| 03.03.2025 | 117,60 | 126,90 | 116,40 | 122,70 | 5,05% | 24.768,00 |
| 28.02.2025 | 117,90 | 118,00 | 114,50 | 116,80 | -0,60% | 9.841,00 |
| 27.02.2025 | 121,90 | 122,40 | 113,50 | 117,50 | -3,69% | 27.766,00 |
| 26.02.2025 | 116,30 | 124,10 | 116,30 | 122,00 | 4,99% | 18.970,00 |
| 25.02.2025 | 115,50 | 117,80 | 113,60 | 116,20 | 1,31% | 7.472,00 |
| 24.02.2025 | 114,00 | 118,90 | 113,60 | 114,70 | 1,06% | 8.186,00 |
| 21.02.2025 | 115,20 | 117,00 | 112,90 | 113,50 | -1,30% | 7.734,00 |
| 20.02.2025 | 114,40 | 118,50 | 114,30 | 115,00 | 0,09% | 4.752,00 |
| 19.02.2025 | 116,60 | 117,40 | 114,00 | 114,90 | -2,13% | 8.796,00 |
| 18.02.2025 | 116,20 | 119,90 | 115,60 | 117,40 | 1,03% | 13.263,00 |
| 17.02.2025 | 114,80 | 116,60 | 113,80 | 116,20 | 0,96% | 7.752,00 |
| 14.02.2025 | 114,20 | 116,10 | 113,00 | 115,10 | 0,96% | 11.146,00 |
| 13.02.2025 | 116,70 | 117,60 | 113,20 | 114,00 | -2,23% | 27.066,00 |
| 12.02.2025 | 118,40 | 119,50 | 114,50 | 116,60 | -2,02% | 17.088,00 |
| 11.02.2025 | 120,60 | 120,70 | 117,80 | 119,00 | -1,33% | 7.026,00 |
| 10.02.2025 | 119,30 | 121,60 | 118,00 | 120,60 | 0,58% | 7.084,00 |
| 07.02.2025 | 122,40 | 123,00 | 118,30 | 119,90 | -2,28% | 14.054,00 |
| 06.02.2025 | 123,80 | 124,40 | 121,50 | 122,70 | -0,81% | 7.461,00 |
| 05.02.2025 | 119,50 | 124,00 | 117,90 | 123,70 | 2,23% | 13.075,00 |