33,300€
-1,19%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,60 | 33,75 | 33,05 | 33,35 | -1,04% | - |
| 11.11.2026 | 33,20 | 34,00 | 33,20 | 33,70 | 1,66% | - |
| 10.11.2026 | 32,65 | 33,55 | 32,65 | 33,15 | 2,00% | - |
| 09.11.2026 | 32,60 | 32,85 | 32,40 | 32,50 | 0,62% | - |
| 06.11.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -2,12% | - |
| 05.11.2026 | 33,10 | 33,10 | 33,00 | 33,00 | 1,85% | 200,00 |
| 04.11.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 03.11.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 02.11.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 30.10.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 29.10.2026 | 31,20 | 32,20 | 31,20 | 32,20 | 2,88% | 30,00 |
| 28.10.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -3,69% | - |
| 27.10.2026 | 29,80 | 32,50 | 29,80 | 32,50 | 7,62% | 100,00 |
| 26.10.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -2,27% | - |
| 23.10.2026 | 29,80 | 30,90 | 29,80 | 30,90 | 1,64% | 250,00 |
| 22.10.2026 | 31,00 | 31,00 | 30,40 | 30,40 | -0,65% | 500,00 |
| 21.10.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 20.10.2026 | 32,60 | 32,60 | 31,20 | 31,20 | -5,45% | 350,00 |
| 19.10.2026 | 33,30 | 33,30 | 33,00 | 33,00 | 0,92% | 900,00 |
| 16.10.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -6,30% | - |
| 15.10.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 0,00% | - |
| 14.10.2026 | 34,50 | 34,90 | 34,50 | 34,90 | 4,49% | 102,00 |
| 13.10.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 12.10.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 5,03% | - |
| 09.10.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,93% | - |
| 08.10.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 1,22% | - |
| 07.10.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -2,39% | - |
| 06.10.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -0,59% | - |
| 05.10.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -4,80% | - |
| 02.10.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 01.10.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | - |
| 30.09.2026 | 32,50 | 34,90 | 32,50 | 34,90 | 8,05% | 100,00 |
| 29.09.2026 | 32,70 | 32,70 | 32,30 | 32,30 | -0,31% | 288,00 |
| 28.09.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,92% | - |
| 25.09.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -1,80% | - |
| 24.09.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,91% | - |
| 23.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 22.09.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 21.09.2026 | 31,50 | 33,00 | 31,50 | 33,00 | 2,80% | 1.392,00 |
| 18.09.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 0,31% | - |
| 17.09.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,31% | - |
| 16.09.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | - |
| 15.09.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,74% | - |
| 14.09.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 0,00% | - |
| 11.09.2026 | 33,00 | 33,00 | 32,90 | 32,90 | -3,24% | 700,00 |
| 10.09.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,58% | - |
| 09.09.2026 | 34,00 | 34,90 | 34,00 | 34,90 | 4,18% | 35,00 |
| 08.09.2026 | 32,70 | 33,50 | 32,70 | 33,50 | 0,60% | 75,00 |
| 07.09.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 6,73% | - |
| 04.09.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | - |
| 03.09.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -1,58% | - |
| 02.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 01.09.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -5,29% | - |
| 31.08.2026 | 31,90 | 34,00 | 31,90 | 34,00 | 4,29% | 590,00 |
| 28.08.2026 | 31,90 | 32,60 | 31,90 | 32,60 | 1,24% | 31,00 |
| 27.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 26.08.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | - |
| 25.08.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -3,29% | - |
| 24.08.2026 | 32,30 | 33,40 | 32,30 | 33,40 | 4,05% | 44,00 |
| 21.08.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -2,13% | - |
| 20.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,92% | - |
| 19.08.2026 | 32,80 | 32,80 | 32,50 | 32,50 | -3,27% | 400,00 |
| 18.08.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 17.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,01% | - |
| 14.08.2026 | 35,20 | 35,20 | 34,80 | 34,90 | -2,24% | 683,00 |
| 13.08.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -0,28% | - |
| 12.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,28% | - |
| 11.08.2026 | 35,30 | 35,90 | 35,10 | 35,90 | 0,56% | 450,00 |
| 10.08.2026 | 35,50 | 35,70 | 35,50 | 35,70 | 1,42% | 468,00 |
| 07.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 06.08.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,29% | - |
| 05.08.2026 | 32,80 | 34,70 | 32,80 | 34,70 | 6,77% | 40,00 |
| 04.08.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -0,61% | - |
| 03.08.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 31.07.2026 | 32,90 | 35,20 | 32,70 | 32,70 | 3,48% | 1.352,00 |
| 30.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -2,17% | - |
| 29.07.2026 | 32,10 | 32,30 | 32,10 | 32,30 | -2,12% | 100,00 |
| 28.07.2026 | 33,20 | 33,20 | 33,00 | 33,00 | -2,65% | 41,00 |
| 27.07.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 2,42% | - |
| 24.07.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -5,43% | - |
| 23.07.2026 | 35,10 | 35,10 | 35,00 | 35,00 | 2,34% | 1.000,00 |
| 22.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 2,09% | - |
| 21.07.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -4,29% | - |
| 20.07.2026 | 34,20 | 35,00 | 34,20 | 35,00 | 0,29% | 31,00 |
| 17.07.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 1,16% | - |
| 16.07.2026 | 33,30 | 34,50 | 33,30 | 34,50 | 6,15% | 1.200,00 |
| 15.07.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 1,25% | - |
| 14.07.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 13.07.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 1,90% | - |
| 10.07.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 1,29% | - |
| 09.07.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -2,81% | - |
| 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% | - |