31,900€
-0,31%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 31,60 | 31,90 | 31,45 | 31,75 | -0,78% | - |
| 08.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 07.07.2026 | 32,50 | 32,60 | 32,50 | 32,60 | -2,10% | 5,00 |
| 06.07.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 4,39% | - |
| 03.07.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 0,31% | - |
| 02.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 01.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 30.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 29.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 26.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,92% | - |
| 25.06.2026 | 32,20 | 33,40 | 32,20 | 32,70 | 9,00% | 450,00 |
| 24.06.2026 | 32,60 | 32,60 | 30,00 | 30,00 | -7,69% | 800,00 |
| 23.06.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -2,40% | - |
| 22.06.2026 | 33,30 | 34,00 | 33,30 | 33,30 | -0,60% | 253,00 |
| 19.06.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 0,30% | - |
| 18.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,05% | - |
| 17.06.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 0,89% | - |
| 16.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,50% | - |
| 15.06.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | - |
| 12.06.2026 | 31,60 | 33,40 | 31,60 | 33,30 | 7,77% | 1.701,00 |
| 11.06.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -1,90% | - |
| 10.06.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -0,94% | - |
| 09.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,55% | - |
| 08.06.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -2,12% | - |
| 05.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,30% | - |
| 04.06.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -0,90% | - |
| 03.06.2026 | 33,80 | 33,80 | 33,40 | 33,40 | -0,60% | 100,00 |
| 02.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 01.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 29.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 28.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -5,85% | - |
| 27.05.2026 | 32,60 | 34,40 | 32,60 | 34,20 | 5,23% | 770,00 |
| 26.05.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 0,62% | - |
| 25.05.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 3,19% | - |
| 22.05.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
| 21.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | - |
| 20.05.2026 | 30,70 | 31,50 | 30,70 | 31,50 | 1,29% | 1.165,00 |
| 19.05.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 3,32% | - |
| 18.05.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -3,53% | - |
| 15.05.2026 | 31,70 | 31,70 | 31,20 | 31,20 | 0,32% | 122,00 |
| 14.05.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -1,89% | - |
| 13.05.2026 | 30,70 | 31,70 | 30,70 | 31,70 | -3,35% | 100,00 |
| 11.05.2026 | 32,10 | 32,80 | 32,10 | 32,80 | 0,00% | 50,00 |
| 08.05.2026 | 31,90 | 32,80 | 31,90 | 32,80 | 3,14% | 770,00 |
| 07.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,93% | - |
| 06.05.2026 | 30,50 | 32,20 | 30,50 | 32,10 | 9,56% | 808,00 |
| 05.05.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -6,09% | - |
| 04.05.2026 | 30,20 | 31,20 | 30,20 | 31,20 | 1,96% | 3,00 |
| 30.04.2026 | 29,70 | 30,60 | 29,70 | 30,60 | 0,00% | 150,00 |
| 29.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,24% | - |
| 28.04.2026 | 30,70 | 31,30 | 30,70 | 31,30 | 1,29% | 2,00 |
| 27.04.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -0,64% | - |
| 24.04.2026 | 30,90 | 31,10 | 30,90 | 31,10 | -2,51% | 133,00 |
| 23.04.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 3,57% | 650,00 |
| 22.04.2026 | 30,90 | 30,90 | 30,80 | 30,80 | -4,05% | 100,00 |
| 21.04.2026 | 30,90 | 32,10 | 30,90 | 32,10 | 0,31% | 365,00 |
| 20.04.2026 | 31,40 | 32,00 | 31,40 | 32,00 | 6,31% | 120,00 |
| 17.04.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -3,53% | - |
| 16.04.2026 | 30,20 | 31,20 | 30,20 | 31,20 | 0,97% | 50,00 |
| 15.04.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -1,90% | - |
| 14.04.2026 | 29,70 | 31,50 | 29,70 | 31,50 | 5,70% | 298,00 |
| 13.04.2026 | 29,70 | 29,80 | 29,70 | 29,80 | 0,34% | 165,00 |
| 10.04.2026 | 29,40 | 30,40 | 29,40 | 29,70 | 1,37% | 1.178,00 |
| 09.04.2026 | 29,60 | 29,60 | 29,30 | 29,30 | -3,30% | 300,00 |
| 08.04.2026 | 27,40 | 30,30 | 27,40 | 30,30 | 6,69% | 500,00 |
| 07.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 4,80% | 150,00 |
| 02.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 1,12% | - |
| 01.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 31.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 30.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -5,38% | - |
| 27.03.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 26.03.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | - |
| 25.03.2026 | 27,90 | 28,00 | 27,90 | 28,00 | 2,94% | 200,00 |
| 24.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -3,89% | - |
| 23.03.2026 | 26,30 | 28,30 | 25,30 | 28,30 | 1,80% | 425,00 |
| 20.03.2026 | 26,60 | 27,80 | 26,60 | 27,80 | 1,09% | 250,00 |
| 19.03.2026 | 27,90 | 28,00 | 27,50 | 27,50 | -1,08% | 1.776,00 |
| 18.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,77% | - |
| 17.03.2026 | 27,40 | 28,60 | 27,40 | 28,30 | 1,07% | 2.625,00 |
| 16.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -3,78% | 1.071,00 |
| 13.03.2026 | 29,00 | 29,30 | 29,00 | 29,10 | 0,69% | 960,00 |
| 12.03.2026 | 29,00 | 29,00 | 28,90 | 28,90 | -2,03% | 62,00 |
| 11.03.2026 | 29,00 | 29,50 | 29,00 | 29,50 | -1,99% | 65,00 |
| 10.03.2026 | 27,60 | 30,10 | 27,60 | 30,10 | 4,88% | 1.050,00 |
| 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 |