28,100€
-8,77%
Echtzeit-Aktienkurs RHI MAGNESITA N.V.
Bid:
Ask:
Aktienkurse zur RHI MAGNESITA N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,30 | 29,30 | 27,80 | 28,70 | -6,82% | 150,00 |
| 06.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,60% | - |
| 05.03.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -2,19% | - |
| 04.03.2026 | 31,70 | 33,00 | 31,70 | 32,00 | 1,27% | 1.140,00 |
| 03.03.2026 | 31,90 | 31,90 | 30,50 | 31,60 | -2,77% | 1.725,00 |
| 02.03.2026 | 37,50 | 37,60 | 32,50 | 32,50 | -13,79% | 7.236,00 |
| 27.02.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -0,79% | - |
| 26.02.2026 | 37,10 | 38,00 | 37,10 | 38,00 | 3,54% | 649,00 |
| 25.02.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 1,66% | - |
| 24.02.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 0,00% | - |
| 23.02.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -1,63% | - |
| 20.02.2026 | 36,30 | 36,70 | 36,30 | 36,70 | -0,54% | 750,00 |
| 19.02.2026 | 36,30 | 36,90 | 36,30 | 36,90 | 4,53% | 502,00 |
| 18.02.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,57% | - |
| 17.02.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 16.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 430,00 |
| 13.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 54,00 |
| 12.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 11.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,87% | - |
| 10.02.2026 | 33,50 | 34,50 | 33,50 | 34,50 | 1,77% | 200,00 |
| 09.02.2026 | 33,10 | 33,90 | 33,10 | 33,90 | 3,99% | 31,00 |
| 06.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 05.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 04.02.2026 | 32,60 | 34,20 | 32,60 | 34,20 | 6,88% | 63,00 |
| 03.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 02.02.2026 | 31,20 | 32,00 | 31,00 | 32,00 | -0,31% | 1.450,00 |
| 30.01.2026 | 32,50 | 32,50 | 31,60 | 32,10 | -1,23% | 2.000,00 |
| 29.01.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | - |
| 28.01.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -2,11% | - |
| 27.01.2026 | 31,90 | 33,20 | 31,90 | 33,20 | 3,11% | 40,00 |
| 26.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 23.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 22.01.2026 | 30,50 | 32,00 | 30,50 | 32,00 | 9,59% | 1.000,00 |
| 21.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 20.01.2026 | 29,80 | 29,80 | 29,00 | 29,00 | -3,97% | 360,00 |
| 19.01.2026 | 31,00 | 31,00 | 30,20 | 30,20 | -5,03% | 200,00 |
| 16.01.2026 | 31,10 | 31,80 | 31,10 | 31,80 | 4,61% | 700,00 |
| 15.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 14.01.2026 | 29,90 | 30,80 | 29,90 | 30,80 | 2,67% | 1.600,00 |
| 13.01.2026 | 30,30 | 30,30 | 30,00 | 30,00 | -1,64% | 200,00 |
| 12.01.2026 | 30,90 | 30,90 | 30,50 | 30,50 | -4,09% | 38,00 |
| 09.01.2026 | 30,90 | 31,80 | 30,90 | 31,80 | 2,91% | 35,00 |
| 08.01.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -1,59% | - |
| 07.01.2026 | 30,40 | 31,40 | 30,40 | 31,40 | 1,62% | 11,00 |
| 06.01.2026 | 30,40 | 30,90 | 30,40 | 30,90 | 2,32% | 80,00 |
| 05.01.2026 | 31,00 | 31,00 | 30,20 | 30,20 | -4,73% | 50,00 |
| 02.01.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 2,92% | 60,00 |
| 30.12.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -0,32% | 300,00 |
| 29.12.2025 | 30,70 | 31,60 | 30,70 | 30,90 | -1,59% | 562,00 |
| 23.12.2025 | 30,40 | 31,40 | 30,40 | 31,40 | 0,96% | 160,00 |
| 22.12.2025 | 30,40 | 31,10 | 30,20 | 31,10 | -0,64% | 862,00 |
| 19.12.2025 | 30,10 | 31,30 | 30,10 | 31,30 | 1,29% | 200,00 |
| 18.12.2025 | 30,00 | 30,90 | 30,00 | 30,90 | 3,00% | 35,00 |
| 17.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,28% | - |
| 16.12.2025 | 29,50 | 30,70 | 29,50 | 30,70 | 3,37% | 92,00 |
| 15.12.2025 | 29,50 | 30,00 | 29,50 | 29,70 | 0,34% | 560,00 |
| 12.12.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 1,72% | 3.600,00 |
| 11.12.2025 | 28,80 | 29,10 | 28,80 | 29,10 | 1,75% | 110,00 |
| 10.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,05% | - |
| 09.12.2025 | 28,50 | 29,50 | 28,50 | 29,50 | 3,15% | 200,00 |
| 08.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,05% | - |
| 05.12.2025 | 28,70 | 29,50 | 28,70 | 29,50 | 1,72% | 6.410,00 |
| 04.12.2025 | 28,30 | 29,00 | 28,30 | 29,00 | 1,05% | 8.000,00 |
| 03.12.2025 | 27,80 | 28,70 | 27,80 | 28,70 | 1,77% | 850,00 |
| 02.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,09% | - |
| 01.12.2025 | 28,00 | 29,10 | 28,00 | 29,10 | 4,30% | 120,00 |
| 28.11.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -1,76% | - |
| 27.11.2025 | 27,20 | 28,40 | 27,20 | 28,40 | 5,58% | 1.500,00 |
| 26.11.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -3,93% | - |
| 25.11.2025 | 27,50 | 28,00 | 26,40 | 28,00 | 0,72% | 1.472,00 |
| 24.11.2025 | 28,20 | 28,30 | 27,80 | 27,80 | 1,46% | 320,00 |
| 21.11.2025 | 26,50 | 27,40 | 26,50 | 27,40 | -0,72% | 20,00 |
| 20.11.2025 | 27,00 | 27,60 | 26,90 | 27,60 | 4,15% | 100,00 |
| 19.11.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -2,57% | - |
| 18.11.2025 | 26,90 | 27,20 | 26,90 | 27,20 | 1,12% | 25,00 |
| 17.11.2025 | 26,70 | 27,00 | 26,70 | 26,90 | -3,58% | 1.050,00 |
| 14.11.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -3,46% | - |
| 13.11.2025 | 27,40 | 28,90 | 27,40 | 28,90 | 3,96% | 2.260,00 |
| 12.11.2025 | 27,40 | 28,60 | 27,40 | 27,80 | 0,72% | 273,00 |
| 11.11.2025 | 25,60 | 27,60 | 25,60 | 27,60 | 4,15% | 643,00 |
| 10.11.2025 | 23,30 | 26,70 | 23,30 | 26,50 | 19,91% | 3.769,00 |
| 07.11.2025 | 22,60 | 22,60 | 22,10 | 22,10 | -6,75% | 200,00 |
| 06.11.2025 | 23,10 | 23,70 | 22,80 | 23,70 | 4,41% | 38,00 |
| 05.11.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -3,40% | - |
| 04.11.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | 200,00 |
| 03.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | - |
| 31.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,67% | - |
| 30.10.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 29.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,85% | - |
| 28.10.2025 | 24,30 | 24,30 | 23,50 | 23,50 | -2,08% | 500,00 |
| 27.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -5,14% | 22,00 |
| 24.10.2025 | 23,90 | 25,30 | 23,90 | 25,30 | 10,00% | 160,00 |
| 23.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | - |
| 22.10.2025 | 22,70 | 23,50 | 22,70 | 23,50 | 1,73% | 510,00 |
| 21.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 4,52% | 45,00 |
| 20.10.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -3,49% | - |
| 17.10.2025 | 22,50 | 22,90 | 21,90 | 22,90 | -2,55% | 750,00 |
| 16.10.2025 | 22,50 | 23,50 | 22,50 | 23,50 | -2,49% | 45,00 |
| 15.10.2025 | 22,80 | 24,10 | 22,80 | 24,10 | 3,43% | 40,00 |
| 14.10.2025 | 23,50 | 23,70 | 23,30 | 23,30 | 0,00% | 2.538,00 |