43,840€
1,65%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 43,24 | 45,23 | 43,16 | 43,46 | 0,77% | 26.888,00 |
| 28.05.2026 | 44,02 | 44,77 | 42,08 | 43,13 | -3,21% | 38.883,00 |
| 27.05.2026 | 43,54 | 45,62 | 43,40 | 44,56 | 0,50% | 25.475,00 |
| 26.05.2026 | 45,02 | 45,48 | 42,71 | 44,34 | -1,95% | 34.625,00 |
| 25.05.2026 | 45,32 | 45,54 | 44,86 | 45,22 | 0,98% | 6.090,00 |
| 22.05.2026 | 45,52 | 46,04 | 44,62 | 44,78 | -1,56% | 23.823,00 |
| 21.05.2026 | 46,34 | 46,34 | 44,99 | 45,49 | 0,07% | 24.043,00 |
| 20.05.2026 | 47,68 | 47,89 | 45,09 | 45,46 | -4,36% | 16.676,00 |
| 19.05.2026 | 47,80 | 49,36 | 47,34 | 47,53 | -3,82% | 11.141,00 |
| 18.05.2026 | 46,74 | 49,73 | 45,95 | 49,42 | 6,88% | 16.286,00 |
| 15.05.2026 | 46,28 | 46,62 | 45,86 | 46,24 | -0,49% | 4.642,00 |
| 14.05.2026 | 46,82 | 47,38 | 46,42 | 46,47 | -0,56% | 7.989,00 |
| 13.05.2026 | 46,28 | 47,91 | 45,66 | 46,73 | 1,52% | 16.189,00 |
| 12.05.2026 | 47,20 | 47,48 | 45,46 | 46,03 | -3,96% | 15.661,00 |
| 11.05.2026 | 43,54 | 48,37 | 43,54 | 47,93 | 9,18% | 51.646,00 |
| 08.05.2026 | 45,62 | 46,99 | 42,12 | 43,90 | -5,73% | 25.782,00 |
| 07.05.2026 | 46,10 | 48,80 | 46,10 | 46,57 | 0,65% | 29.657,00 |
| 06.05.2026 | 48,26 | 50,80 | 45,66 | 46,27 | -3,50% | 62.384,00 |
| 05.05.2026 | 49,24 | 49,70 | 47,28 | 47,95 | -2,34% | 21.093,00 |
| 04.05.2026 | 48,80 | 50,05 | 48,63 | 49,10 | 2,02% | 13.493,00 |
| 30.04.2026 | 47,75 | 50,30 | 47,66 | 48,13 | 0,08% | 19.305,00 |
| 29.04.2026 | 47,80 | 49,54 | 47,74 | 48,09 | -0,37% | 18.722,00 |
| 28.04.2026 | 49,14 | 49,48 | 47,42 | 48,27 | -1,23% | 8.334,00 |
| 27.04.2026 | 48,44 | 49,00 | 47,56 | 48,87 | 0,18% | 24.960,00 |
| 24.04.2026 | 49,48 | 49,48 | 46,60 | 48,78 | -2,63% | 49.680,00 |
| 23.04.2026 | 52,45 | 52,45 | 49,58 | 50,10 | -4,71% | 58.359,00 |
| 22.04.2026 | 52,40 | 54,15 | 51,98 | 52,58 | 2,29% | 59.489,00 |
| 21.04.2026 | 49,70 | 53,35 | 49,70 | 51,40 | 3,21% | 74.488,00 |
| 20.04.2026 | 48,36 | 50,10 | 48,02 | 49,80 | 1,06% | 48.653,00 |
| 17.04.2026 | 49,12 | 49,48 | 48,02 | 49,28 | 1,05% | 27.723,00 |
| 16.04.2026 | 45,14 | 49,84 | 45,14 | 48,77 | 8,89% | 130.407,00 |
| 15.04.2026 | 42,40 | 45,74 | 42,10 | 44,79 | 3,42% | 74.032,00 |
| 14.04.2026 | 40,06 | 43,50 | 40,06 | 43,31 | 8,28% | 62.883,00 |
| 13.04.2026 | 39,64 | 40,22 | 38,44 | 40,00 | -0,32% | 42.529,00 |
| 10.04.2026 | 40,54 | 40,84 | 39,42 | 40,13 | -0,27% | 15.406,00 |
| 09.04.2026 | 39,18 | 40,64 | 37,93 | 40,24 | 2,24% | 59.435,00 |
| 08.04.2026 | 38,48 | 41,70 | 38,02 | 39,36 | 6,78% | 129.947,00 |
| 07.04.2026 | 37,68 | 38,08 | 36,52 | 36,86 | -1,13% | 8.684,00 |
| 02.04.2026 | 36,46 | 37,62 | 35,84 | 37,28 | 0,22% | 16.186,00 |
| 01.04.2026 | 38,38 | 39,38 | 35,76 | 37,20 | 0,65% | 85.302,00 |
| 31.03.2026 | 33,54 | 37,94 | 33,36 | 36,96 | 11,63% | 115.034,00 |
| 30.03.2026 | 30,24 | 33,11 | 30,20 | 33,11 | 7,01% | 43.241,00 |
| 27.03.2026 | 31,72 | 32,18 | 30,60 | 30,94 | -5,06% | 51.567,00 |
| 26.03.2026 | 32,14 | 32,91 | 31,28 | 32,59 | -0,18% | 39.014,00 |
| 25.03.2026 | 32,52 | 33,95 | 31,92 | 32,65 | 1,15% | 38.953,00 |
| 24.03.2026 | 32,48 | 32,93 | 31,44 | 32,28 | -0,43% | 27.329,00 |
| 23.03.2026 | 32,92 | 33,18 | 30,84 | 32,42 | -3,63% | 92.154,00 |
| 20.03.2026 | 34,50 | 35,56 | 33,36 | 33,64 | -3,80% | 56.369,00 |
| 19.03.2026 | 37,44 | 37,44 | 34,02 | 34,97 | -6,80% | 123.160,00 |
| 18.03.2026 | 40,78 | 41,32 | 37,42 | 37,52 | -7,88% | 95.384,00 |
| 17.03.2026 | 39,06 | 41,31 | 39,02 | 40,73 | 2,47% | 26.658,00 |
| 16.03.2026 | 40,68 | 40,76 | 39,16 | 39,75 | -1,22% | 34.014,00 |
| 13.03.2026 | 42,08 | 42,08 | 39,92 | 40,24 | -2,61% | 39.909,00 |
| 12.03.2026 | 41,18 | 41,74 | 40,37 | 41,32 | -0,27% | 20.901,00 |
| 11.03.2026 | 42,14 | 42,48 | 41,28 | 41,43 | -1,15% | 26.783,00 |
| 10.03.2026 | 42,22 | 42,95 | 41,37 | 41,91 | -0,90% | 41.178,00 |
| 09.03.2026 | 41,32 | 42,38 | 39,38 | 42,29 | -1,65% | 151.482,00 |
| 06.03.2026 | 44,62 | 45,50 | 42,97 | 43,00 | -3,09% | 58.733,00 |
| 05.03.2026 | 46,88 | 47,29 | 44,22 | 44,37 | -4,91% | 104.358,00 |
| 04.03.2026 | 54,43 | 55,20 | 45,95 | 46,66 | -21,61% | 367.413,00 |
| 03.03.2026 | 58,95 | 60,53 | 57,50 | 59,53 | -2,54% | 15.802,00 |
| 02.03.2026 | 59,60 | 61,15 | 57,25 | 61,08 | -0,24% | 17.266,00 |
| 27.02.2026 | 60,95 | 61,23 | 59,60 | 61,23 | 1,74% | 5.729,00 |
| 26.02.2026 | 60,25 | 60,65 | 59,95 | 60,18 | 0,42% | 2.108,00 |
| 25.02.2026 | 61,65 | 61,75 | 59,38 | 59,93 | -2,76% | 44.650,00 |
| 24.02.2026 | 65,20 | 65,40 | 61,05 | 61,63 | -5,59% | 41.639,00 |
| 23.02.2026 | 64,15 | 65,85 | 63,45 | 65,28 | 1,01% | 13.650,00 |
| 20.02.2026 | 66,75 | 66,75 | 64,30 | 64,63 | -2,67% | 13.599,00 |
| 19.02.2026 | 67,35 | 68,35 | 66,15 | 66,40 | -1,08% | 14.433,00 |
| 18.02.2026 | 68,95 | 71,18 | 67,05 | 67,13 | -4,38% | 23.268,00 |
| 17.02.2026 | 70,15 | 70,85 | 69,10 | 70,20 | 0,43% | 8.097,00 |
| 16.02.2026 | 68,45 | 70,40 | 67,58 | 69,90 | 2,27% | 16.362,00 |
| 13.02.2026 | 68,10 | 68,45 | 66,15 | 68,35 | 0,29% | 9.541,00 |
| 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 |