22,900€
-3,38%
Echtzeit-Aktienkurs RHI MAGNESITA N.V.
Bid:
Ask:
Aktienkurse zur RHI MAGNESITA N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -1,69% | - |
| 10.10.2025 | 23,70 | 24,50 | 23,70 | 23,70 | -0,42% | 770,00 |
| 09.10.2025 | 23,70 | 24,30 | 23,70 | 23,80 | 0,42% | 518,00 |
| 08.10.2025 | 23,60 | 23,70 | 23,60 | 23,70 | -2,07% | 1.172,00 |
| 07.10.2025 | 23,60 | 24,20 | 23,60 | 24,20 | -0,82% | 20,00 |
| 06.10.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 4,27% | 464,00 |
| 03.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 02.10.2025 | 23,40 | 24,40 | 23,20 | 23,20 | -5,69% | 165,00 |
| 01.10.2025 | 23,20 | 24,60 | 23,20 | 24,60 | 3,36% | 110,00 |
| 30.09.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 0,42% | 85,00 |
| 29.09.2025 | 23,20 | 24,00 | 23,20 | 23,70 | 2,16% | 950,00 |
| 26.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 25.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 24.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 23.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 22.09.2025 | 23,50 | 23,60 | 23,50 | 23,60 | -2,48% | 75,00 |
| 19.09.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 3,42% | 200,00 |
| 18.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,49% | - |
| 17.09.2025 | 23,80 | 24,50 | 23,80 | 24,50 | 3,38% | 58,00 |
| 16.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -2,47% | - |
| 15.09.2025 | 24,10 | 24,30 | 24,00 | 24,30 | -0,41% | 440,00 |
| 12.09.2025 | 24,10 | 24,40 | 24,10 | 24,40 | -2,79% | 140,00 |
| 11.09.2025 | 23,30 | 25,10 | 23,30 | 25,10 | 4,58% | 780,00 |
| 10.09.2025 | 23,90 | 24,00 | 23,90 | 24,00 | -4,00% | 500,00 |
| 09.09.2025 | 25,50 | 26,00 | 25,00 | 25,00 | 7,30% | 600,00 |
| 08.09.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | - |
| 05.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 1,76% | - |
| 04.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 03.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,73% | - |
| 02.09.2025 | 23,50 | 23,50 | 23,10 | 23,10 | -0,86% | 240,00 |
| 01.09.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -2,92% | - |
| 29.08.2025 | 23,80 | 24,90 | 23,80 | 24,00 | -4,38% | 510,00 |
| 28.08.2025 | 24,40 | 25,10 | 24,40 | 25,10 | -1,57% | 362,00 |
| 27.08.2025 | 25,60 | 25,60 | 25,50 | 25,50 | -2,67% | 480,00 |
| 26.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 25.08.2025 | 25,70 | 27,00 | 25,70 | 27,00 | 6,72% | 24,00 |
| 22.08.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -2,69% | - |
| 21.08.2025 | 25,00 | 26,30 | 24,80 | 26,00 | 2,36% | 3.015,00 |
| 20.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 19.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 18.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 450,00 |
| 15.08.2025 | 25,60 | 26,50 | 25,60 | 26,20 | 2,34% | 762,00 |
| 14.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -4,12% | - |
| 13.08.2025 | 25,60 | 26,70 | 25,60 | 26,70 | 1,14% | 1.460,00 |
| 12.08.2025 | 26,00 | 26,40 | 25,80 | 26,40 | -1,86% | 750,00 |
| 11.08.2025 | 25,50 | 26,90 | 25,50 | 26,90 | 2,67% | 222,00 |
| 08.08.2025 | 25,50 | 26,70 | 25,50 | 26,20 | 0,00% | 1.200,00 |
| 07.08.2025 | 25,80 | 26,30 | 25,80 | 26,20 | 1,16% | 4.750,00 |
| 06.08.2025 | 25,80 | 26,50 | 25,80 | 25,90 | -0,77% | 300,00 |
| 05.08.2025 | 26,10 | 27,00 | 26,10 | 26,10 | -2,97% | 215,00 |
| 04.08.2025 | 25,80 | 26,90 | 25,80 | 26,90 | 3,46% | 5.340,00 |
| 01.08.2025 | 27,80 | 28,10 | 26,00 | 26,00 | -8,13% | 1.305,00 |
| 31.07.2025 | 30,80 | 30,90 | 28,30 | 28,30 | -9,29% | 8.442,00 |
| 30.07.2025 | 33,30 | 33,30 | 31,00 | 31,20 | -5,45% | 3.314,00 |
| 29.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 28.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,64% | - |
| 25.07.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 1,49% | - |
| 24.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 23.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,30% | - |
| 22.07.2025 | 33,80 | 33,80 | 33,00 | 33,10 | -3,50% | 350,00 |
| 21.07.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -2,83% | - |
| 18.07.2025 | 32,60 | 35,30 | 32,60 | 35,30 | 6,33% | 1.412,00 |
| 17.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,32% | - |
| 16.07.2025 | 34,20 | 34,70 | 34,20 | 34,70 | 1,17% | 30,00 |
| 15.07.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -2,00% | 65,00 |
| 14.07.2025 | 34,90 | 35,80 | 34,90 | 35,00 | -0,57% | 2.800,00 |
| 11.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,86% | - |
| 10.07.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,00% | - |
| 09.07.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,00% | - |
| 08.07.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -2,24% | - |
| 07.07.2025 | 34,90 | 35,70 | 34,90 | 35,70 | -0,83% | 420,00 |
| 04.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 3,15% | 250,00 |
| 03.07.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,87% | - |
| 02.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | - |
| 01.07.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -2,56% | - |
| 30.06.2025 | 34,30 | 35,20 | 34,30 | 35,20 | 6,99% | 309,00 |
| 27.06.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 2,81% | - |
| 26.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 25.06.2025 | 32,10 | 32,10 | 32,00 | 32,00 | 1,59% | 100,00 |
| 24.06.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 1,29% | - |
| 23.06.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -7,99% | - |