38,150€
1,19%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 38,20 | 38,60 | 37,55 | 37,95 | 0,66% | - |
| 04.11.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 0,80% | - |
| 01.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,32% | - |
| 31.10.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 0,26% | - |
| 30.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 29.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 28.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,80% | - |
| 25.10.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -4,85% | - |
| 24.10.2024 | 37,80 | 39,20 | 37,80 | 39,20 | 0,00% | 140,00 |
| 23.10.2024 | 39,50 | 39,50 | 39,20 | 39,20 | -1,75% | 800,00 |
| 22.10.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -2,44% | - |
| 21.10.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 1,74% | - |
| 18.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,75% | - |
| 17.10.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 1,01% | - |
| 16.10.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -2,11% | - |
| 15.10.2024 | 41,10 | 41,50 | 40,30 | 40,35 | 1,64% | - |
| 14.10.2024 | 39,80 | 39,80 | 39,70 | 39,70 | 0,76% | 192,00 |
| 11.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,25% | - |
| 10.10.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 2,86% | - |
| 09.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,29% | - |
| 08.10.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -2,51% | - |
| 07.10.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,25% | - |
| 04.10.2024 | 38,80 | 40,00 | 38,80 | 40,00 | 2,30% | 139,00 |
| 03.10.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -0,76% | - |
| 02.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,23% | - |
| 01.10.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -1,71% | - |
| 30.09.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 3,27% | 63,00 |
| 27.09.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 0,51% | - |
| 26.09.2024 | 38,60 | 39,50 | 38,60 | 39,50 | 2,33% | 80,00 |
| 25.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 24.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 23.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 20.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 19.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,80% | - |
| 18.09.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 17.09.2024 | 37,40 | 38,00 | 37,40 | 37,50 | 0,27% | 160,00 |
| 16.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,47% | 41,00 |
| 13.09.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,55% | - |
| 12.09.2024 | 36,00 | 36,30 | 36,00 | 36,30 | -2,42% | 40,00 |
| 11.09.2024 | 35,90 | 37,20 | 35,90 | 37,20 | 3,33% | 9,00 |
| 10.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,28% | - |
| 09.09.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -1,10% | - |
| 06.09.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -4,70% | - |
| 05.09.2024 | 36,70 | 38,30 | 36,70 | 38,30 | 1,06% | 800,00 |
| 04.09.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -0,79% | 100,00 |
| 03.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,26% | - |
| 02.09.2024 | 37,90 | 38,10 | 37,90 | 38,10 | 0,53% | 25,00 |
| 30.08.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -2,32% | - |
| 29.08.2024 | 37,80 | 38,80 | 37,80 | 38,80 | -4,43% | 100,00 |
| 28.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,69% | - |
| 27.08.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -0,24% | - |
| 26.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 23.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 22.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 21.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 20.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 19.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,24% | - |
| 16.08.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 1,24% | - |
| 15.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,25% | - |
| 14.08.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,00% | - |
| 13.08.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -1,23% | - |
| 12.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,24% | - |
| 09.08.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,00% | - |
| 08.08.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 1,51% | - |
| 07.08.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -0,25% | - |
| 06.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 05.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | 30,00 |
| 02.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -2,12% | - |
| 01.08.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -2,75% | - |
| 31.07.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 4,30% | - |
| 30.07.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -1,87% | - |
| 29.07.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -1,61% | - |
| 26.07.2024 | 41,10 | 43,40 | 41,10 | 43,40 | 5,08% | 391,00 |
| 25.07.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -2,59% | - |
| 24.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,71% | - |
| 23.07.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 0,24% | - |
| 22.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 19.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 2,14% | - |
| 18.07.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,24% | - |
| 17.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,71% | - |
| 16.07.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,24% | - |
| 15.07.2024 | 42,50 | 42,50 | 42,40 | 42,40 | -0,47% | 500,00 |
| 12.07.2024 | 42,70 | 42,70 | 42,60 | 42,60 | 1,67% | 250,00 |
| 11.07.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 2,20% | - |
| 10.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
| 09.07.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 0,72% | 85,00 |
| 08.07.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 3,20% | - |
| 05.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,74% | - |
| 04.07.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 2,03% | - |
| 03.07.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -1,99% | - |
| 02.07.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 1,00% | - |
| 01.07.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 2,31% | - |
| 28.06.2024 | 39,30 | 39,30 | 39,00 | 39,00 | -0,51% | 440,00 |
| 27.06.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 26.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 25.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,86% | - |
| 24.06.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 2,39% | - |
| 21.06.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,35% | - |
| 20.06.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -1,85% | - |
| 19.06.2024 | 36,30 | 37,80 | 36,30 | 37,80 | 5,00% | 327,00 |