58,890€
-0,19%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 58,68 | 59,40 | 58,68 | 59,08 | 0,14% | 6.009,00 |
| 04.11.2024 | 58,70 | 59,26 | 58,60 | 59,00 | -1,99% | 12.850,00 |
| 01.11.2024 | 61,38 | 62,08 | 59,78 | 60,20 | 8,66% | 49.309,00 |
| 31.10.2024 | 56,34 | 56,34 | 54,98 | 55,40 | -3,48% | 8.640,00 |
| 30.10.2024 | 57,66 | 57,78 | 56,96 | 57,40 | -0,76% | 8.734,00 |
| 29.10.2024 | 58,84 | 58,92 | 57,84 | 57,84 | -1,63% | 5.979,00 |
| 28.10.2024 | 58,30 | 58,80 | 58,16 | 58,80 | 1,10% | 3.649,00 |
| 25.10.2024 | 58,50 | 58,50 | 58,16 | 58,16 | -1,52% | 2.944,00 |
| 24.10.2024 | 59,98 | 60,24 | 58,96 | 59,06 | -0,74% | 36.974,00 |
| 23.10.2024 | 58,34 | 59,64 | 58,20 | 59,50 | 4,09% | 35.626,00 |
| 22.10.2024 | 57,68 | 57,70 | 57,02 | 57,16 | -1,21% | 6.553,00 |
| 21.10.2024 | 57,42 | 58,00 | 57,42 | 57,86 | 0,87% | 10.318,00 |
| 18.10.2024 | 57,32 | 57,70 | 57,26 | 57,36 | -0,07% | 11.009,00 |
| 17.10.2024 | 56,48 | 57,48 | 56,38 | 57,40 | 1,66% | 17.790,00 |
| 16.10.2024 | 56,08 | 56,66 | 56,08 | 56,46 | -0,74% | 10.801,00 |
| 15.10.2024 | 56,26 | 56,88 | 56,22 | 56,88 | 2,19% | 13.383,00 |
| 14.10.2024 | 55,24 | 56,02 | 55,22 | 55,66 | 0,11% | 4.620,00 |
| 11.10.2024 | 55,62 | 55,62 | 55,20 | 55,60 | 0,43% | 3.778,00 |
| 10.10.2024 | 56,46 | 56,46 | 55,36 | 55,36 | -0,86% | 6.710,00 |
| 09.10.2024 | 55,38 | 55,84 | 55,38 | 55,84 | 1,53% | 4.090,00 |
| 08.10.2024 | 54,20 | 55,04 | 54,20 | 55,00 | 1,07% | 8.882,00 |
| 07.10.2024 | 54,74 | 54,86 | 54,42 | 54,42 | 0,15% | 4.003,00 |
| 04.10.2024 | 54,64 | 54,74 | 54,32 | 54,34 | -0,59% | 5.410,00 |
| 03.10.2024 | 55,28 | 55,28 | 54,42 | 54,66 | -0,58% | 3.161,00 |
| 02.10.2024 | 54,88 | 55,02 | 54,80 | 54,98 | -0,15% | 11.225,00 |
| 01.10.2024 | 55,02 | 55,18 | 54,60 | 55,06 | -0,72% | 9.316,00 |
| 30.09.2024 | 56,46 | 56,64 | 55,34 | 55,46 | -1,53% | 4.841,00 |
| 27.09.2024 | 56,06 | 56,58 | 55,78 | 56,32 | 0,82% | 18.108,00 |
| 26.09.2024 | 55,64 | 55,86 | 55,46 | 55,86 | 1,97% | 12.528,00 |
| 25.09.2024 | 54,08 | 55,00 | 54,04 | 54,78 | 0,37% | 4.741,00 |
| 24.09.2024 | 54,74 | 54,86 | 54,54 | 54,58 | 0,18% | 7.083,00 |
| 23.09.2024 | 54,22 | 54,70 | 54,10 | 54,48 | 1,38% | 16.516,00 |
| 20.09.2024 | 54,40 | 54,54 | 53,74 | 53,74 | -1,07% | 10.180,00 |
| 19.09.2024 | 55,94 | 55,96 | 54,32 | 54,32 | -1,98% | 18.145,00 |
| 18.09.2024 | 56,10 | 56,10 | 55,18 | 55,42 | 1,46% | 18.276,00 |
| 17.09.2024 | 55,18 | 55,18 | 54,34 | 54,62 | 0,22% | 4.478,00 |
| 16.09.2024 | 54,50 | 54,88 | 54,40 | 54,50 | -0,11% | 11.220,00 |
| 13.09.2024 | 54,42 | 54,74 | 54,30 | 54,56 | 0,96% | 8.854,00 |
| 12.09.2024 | 54,66 | 54,96 | 54,04 | 54,04 | -0,11% | 15.018,00 |
| 11.09.2024 | 53,84 | 54,68 | 53,82 | 54,10 | 0,86% | 10.534,00 |
| 10.09.2024 | 53,18 | 53,74 | 53,12 | 53,64 | 0,52% | 4.778,00 |
| 09.09.2024 | 53,72 | 53,82 | 53,36 | 53,36 | 0,26% | 11.832,00 |
| 06.09.2024 | 53,64 | 53,98 | 53,22 | 53,22 | -0,15% | 13.312,00 |
| 05.09.2024 | 53,38 | 53,66 | 53,26 | 53,30 | -0,22% | 5.427,00 |
| 04.09.2024 | 52,76 | 53,42 | 52,62 | 53,42 | 1,60% | 7.565,00 |
| 03.09.2024 | 52,32 | 52,76 | 52,16 | 52,58 | 0,57% | 13.236,00 |
| 02.09.2024 | 51,96 | 52,28 | 51,76 | 52,28 | 0,65% | 8.865,00 |
| 30.08.2024 | 52,24 | 52,36 | 51,94 | 51,94 | -0,12% | 11.661,00 |
| 29.08.2024 | 52,18 | 52,44 | 51,88 | 52,00 | -0,76% | 9.634,00 |
| 28.08.2024 | 51,94 | 52,50 | 51,94 | 52,40 | 1,00% | 14.061,00 |
| 27.08.2024 | 51,50 | 52,06 | 51,38 | 51,88 | 0,86% | 10.965,00 |
| 26.08.2024 | 51,26 | 51,94 | 51,16 | 51,44 | 0,55% | 6.610,00 |
| 23.08.2024 | 50,82 | 51,16 | 50,76 | 51,16 | 1,11% | 4.092,00 |
| 22.08.2024 | 50,90 | 51,02 | 50,56 | 50,60 | 0,48% | 4.301,00 |
| 21.08.2024 | 50,14 | 50,36 | 49,86 | 50,36 | 1,92% | 3.082,00 |
| 20.08.2024 | 50,06 | 50,14 | 49,41 | 49,41 | -2,39% | 5.016,00 |
| 19.08.2024 | 50,18 | 50,62 | 49,89 | 50,62 | 0,40% | 5.720,00 |
| 16.08.2024 | 50,50 | 50,52 | 50,12 | 50,42 | -0,16% | 9.975,00 |
| 15.08.2024 | 49,40 | 50,50 | 49,40 | 50,50 | 1,96% | 12.246,00 |
| 14.08.2024 | 49,61 | 49,85 | 49,25 | 49,53 | 0,10% | 12.911,00 |
| 13.08.2024 | 49,09 | 49,56 | 49,00 | 49,48 | 0,39% | 13.832,00 |
| 12.08.2024 | 49,06 | 49,57 | 49,06 | 49,29 | 0,84% | 5.070,00 |
| 09.08.2024 | 48,99 | 49,28 | 48,88 | 48,88 | -0,97% | 2.509,00 |
| 08.08.2024 | 49,13 | 49,42 | 48,66 | 49,36 | 0,08% | 6.888,00 |
| 07.08.2024 | 48,80 | 49,48 | 48,51 | 49,32 | 2,03% | 17.828,00 |
| 06.08.2024 | 48,64 | 48,81 | 47,52 | 48,34 | -0,31% | 6.745,00 |
| 05.08.2024 | 49,08 | 49,37 | 48,13 | 48,49 | -2,00% | 23.402,00 |
| 02.08.2024 | 49,42 | 49,88 | 48,40 | 49,48 | 0,28% | 32.877,00 |
| 01.08.2024 | 49,39 | 49,46 | 48,23 | 49,34 | -1,36% | 29.835,00 |
| 31.07.2024 | 49,12 | 50,30 | 49,12 | 50,02 | 0,81% | 12.219,00 |
| 30.07.2024 | 50,00 | 50,30 | 49,51 | 49,62 | 0,69% | 13.480,00 |
| 29.07.2024 | 49,00 | 49,69 | 47,76 | 49,28 | -7,33% | 81.270,00 |
| 26.07.2024 | 52,80 | 53,50 | 52,38 | 53,18 | 1,88% | 12.511,00 |
| 25.07.2024 | 53,22 | 53,44 | 51,82 | 52,20 | -2,58% | 8.608,00 |
| 24.07.2024 | 54,50 | 54,72 | 52,24 | 53,58 | 2,06% | 19.242,00 |
| 23.07.2024 | 52,58 | 52,86 | 52,14 | 52,50 | -0,38% | 23.037,00 |
| 22.07.2024 | 52,76 | 53,40 | 52,64 | 52,70 | 0,53% | 20.801,00 |
| 19.07.2024 | 51,98 | 52,64 | 51,96 | 52,42 | -0,38% | 6.806,00 |
| 18.07.2024 | 52,80 | 53,00 | 52,24 | 52,62 | 1,62% | 8.086,00 |
| 17.07.2024 | 51,34 | 52,14 | 51,10 | 51,78 | 0,66% | 17.101,00 |
| 16.07.2024 | 51,00 | 51,64 | 50,96 | 51,44 | -0,08% | 7.211,00 |
| 15.07.2024 | 51,84 | 52,42 | 51,42 | 51,48 | -1,42% | 17.980,00 |
| 12.07.2024 | 51,96 | 52,58 | 51,78 | 52,22 | 0,97% | 10.627,00 |
| 11.07.2024 | 51,80 | 51,92 | 51,48 | 51,72 | 0,23% | 5.990,00 |
| 10.07.2024 | 50,76 | 51,76 | 50,68 | 51,60 | 3,16% | 34.695,00 |
| 09.07.2024 | 51,18 | 51,24 | 50,02 | 50,02 | -1,92% | 4.676,00 |
| 08.07.2024 | 50,56 | 51,46 | 50,56 | 51,00 | 0,31% | 6.829,00 |
| 05.07.2024 | 50,72 | 50,84 | 50,50 | 50,84 | 0,91% | 7.349,00 |
| 04.07.2024 | 50,18 | 50,68 | 50,18 | 50,38 | 0,86% | 7.576,00 |
| 03.07.2024 | 50,64 | 50,64 | 49,95 | 49,95 | -0,30% | 10.574,00 |
| 02.07.2024 | 50,08 | 50,48 | 49,88 | 50,10 | -1,65% | 4.181,00 |
| 01.07.2024 | 51,30 | 51,30 | 50,44 | 50,94 | -0,27% | 10.406,00 |
| 28.06.2024 | 51,74 | 51,74 | 50,90 | 51,08 | -0,47% | 14.772,00 |
| 27.06.2024 | 52,06 | 52,36 | 51,24 | 51,32 | -2,21% | 7.664,00 |
| 26.06.2024 | 52,06 | 52,48 | 51,56 | 52,48 | 1,08% | 11.427,00 |
| 25.06.2024 | 52,68 | 53,04 | 51,90 | 51,92 | -1,26% | 6.754,00 |
| 24.06.2024 | 52,30 | 52,88 | 52,30 | 52,58 | 0,46% | 10.578,00 |
| 21.06.2024 | 52,46 | 52,78 | 52,10 | 52,34 | 0,23% | 9.775,00 |
| 20.06.2024 | 52,10 | 52,48 | 52,08 | 52,22 | 0,89% | 8.157,00 |
| 19.06.2024 | 52,00 | 52,42 | 51,76 | 51,76 | -0,19% | 3.442,00 |