111,900€
6,47%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 108,10 | 112,40 | 105,80 | 112,40 | 7,35% | 235.772,00 |
| 24.07.2025 | 104,00 | 105,90 | 102,30 | 104,70 | 1,75% | 84.290,00 |
| 23.07.2025 | 106,50 | 106,50 | 101,20 | 102,90 | -2,09% | 77.757,00 |
| 22.07.2025 | 106,00 | 106,00 | 103,10 | 105,10 | -1,04% | 62.313,00 |
| 21.07.2025 | 107,40 | 108,10 | 104,50 | 106,20 | 0,47% | 59.458,00 |
| 18.07.2025 | 107,40 | 107,70 | 104,60 | 105,70 | -1,21% | 105.975,00 |
| 17.07.2025 | 97,55 | 107,80 | 95,85 | 107,00 | 10,59% | 316.809,00 |
| 16.07.2025 | 91,60 | 98,15 | 91,60 | 96,75 | 4,71% | 175.694,00 |
| 15.07.2025 | 95,50 | 98,80 | 92,00 | 92,40 | 0,27% | 320.812,00 |
| 14.07.2025 | 89,40 | 93,20 | 87,80 | 92,15 | 2,39% | 108.689,00 |
| 11.07.2025 | 93,05 | 93,45 | 90,00 | 90,00 | -3,28% | 144.427,00 |
| 10.07.2025 | 92,50 | 93,50 | 90,00 | 93,05 | 1,36% | 142.417,00 |
| 09.07.2025 | 92,20 | 92,80 | 91,10 | 91,80 | -0,16% | 109.234,00 |
| 08.07.2025 | 94,20 | 94,20 | 91,40 | 91,95 | -3,16% | 132.402,00 |
| 07.07.2025 | 96,25 | 97,70 | 94,30 | 94,95 | -0,63% | 58.953,00 |
| 04.07.2025 | 94,20 | 98,25 | 94,00 | 95,55 | 0,95% | 87.594,00 |
| 03.07.2025 | 97,00 | 97,00 | 92,15 | 94,65 | 4,82% | 260.018,00 |
| 02.07.2025 | 94,50 | 94,50 | 90,00 | 90,30 | -3,37% | 47.184,00 |
| 01.07.2025 | 94,20 | 94,50 | 91,75 | 93,45 | -0,05% | 37.259,00 |
| 30.06.2025 | 91,15 | 93,80 | 90,10 | 93,50 | 3,20% | 38.998,00 |
| 27.06.2025 | 90,80 | 91,20 | 89,00 | 90,60 | 0,22% | 69.830,00 |
| 26.06.2025 | 93,45 | 93,55 | 89,35 | 90,40 | -2,01% | 68.042,00 |
| 25.06.2025 | 97,00 | 97,00 | 91,90 | 92,25 | -3,50% | 101.554,00 |
| 24.06.2025 | 93,75 | 96,50 | 93,75 | 95,60 | 4,03% | 72.686,00 |
| 23.06.2025 | 88,10 | 92,50 | 88,00 | 91,90 | 3,84% | 62.273,00 |
| 20.06.2025 | 90,60 | 90,90 | 87,70 | 88,50 | -1,83% | 164.241,00 |
| 19.06.2025 | 90,15 | 90,95 | 89,40 | 90,15 | 0,06% | 38.831,00 |
| 18.06.2025 | 87,20 | 90,20 | 87,15 | 90,10 | 2,27% | 55.207,00 |
| 17.06.2025 | 89,50 | 89,50 | 86,20 | 88,10 | -2,11% | 132.332,00 |
| 16.06.2025 | 92,50 | 92,50 | 88,50 | 90,00 | -2,07% | 146.928,00 |
| 13.06.2025 | 88,25 | 92,20 | 86,55 | 91,90 | 1,66% | 143.721,00 |
| 12.06.2025 | 95,50 | 95,70 | 90,35 | 90,40 | -5,78% | 221.168,00 |
| 11.06.2025 | 97,45 | 98,25 | 95,70 | 95,95 | -1,03% | 130.278,00 |
| 10.06.2025 | 99,05 | 99,05 | 95,20 | 96,95 | -2,61% | 174.378,00 |
| 09.06.2025 | 101,50 | 101,50 | 99,20 | 99,55 | -0,65% | 56.114,00 |
| 06.06.2025 | 100,30 | 101,90 | 98,50 | 100,20 | 1,06% | 141.651,00 |
| 05.06.2025 | 100,50 | 103,20 | 98,00 | 99,15 | -1,64% | 217.666,00 |
| 04.06.2025 | 112,00 | 113,50 | 94,40 | 100,80 | -13,10% | 1.140.625,00 |
| 03.06.2025 | 116,50 | 118,00 | 114,90 | 116,00 | 0,43% | 72.382,00 |
| 02.06.2025 | 114,40 | 116,00 | 112,50 | 115,50 | 0,96% | 55.596,00 |
| 30.05.2025 | 117,00 | 118,00 | 114,30 | 114,40 | -2,39% | 131.083,00 |
| 29.05.2025 | 120,00 | 121,00 | 117,00 | 117,20 | -1,92% | 59.037,00 |
| 28.05.2025 | 122,10 | 122,10 | 118,60 | 119,50 | -1,81% | 120.621,00 |
| 27.05.2025 | 126,40 | 126,40 | 121,20 | 121,70 | -2,95% | 66.416,00 |
| 26.05.2025 | 127,00 | 127,00 | 123,40 | 125,40 | -0,24% | 14.432,00 |
| 23.05.2025 | 127,70 | 127,70 | 122,80 | 125,70 | -1,26% | 21.515,00 |
| 22.05.2025 | 127,20 | 130,10 | 126,50 | 127,30 | -0,93% | 18.496,00 |
| 21.05.2025 | 128,00 | 128,90 | 127,00 | 128,50 | -0,23% | 24.570,00 |
| 20.05.2025 | 125,80 | 130,10 | 124,50 | 128,80 | 3,04% | 123.138,00 |
| 19.05.2025 | 122,20 | 125,10 | 121,70 | 125,00 | 1,63% | 35.950,00 |
| 16.05.2025 | 122,90 | 123,20 | 120,30 | 123,00 | -0,24% | 75.846,00 |
| 15.05.2025 | 124,50 | 124,70 | 122,30 | 123,30 | -1,44% | 31.837,00 |
| 14.05.2025 | 125,30 | 126,20 | 123,50 | 125,10 | -0,48% | 20.403,00 |
| 13.05.2025 | 127,50 | 128,00 | 124,90 | 125,70 | -1,64% | 28.421,00 |
| 12.05.2025 | 126,10 | 128,60 | 122,90 | 127,80 | 2,32% | 115.502,00 |
| 09.05.2025 | 123,20 | 125,60 | 122,20 | 124,90 | 0,24% | 65.868,00 |
| 08.05.2025 | 123,60 | 127,60 | 123,00 | 124,60 | 2,13% | 52.214,00 |
| 07.05.2025 | 124,20 | 124,60 | 119,60 | 122,00 | -2,32% | 139.480,00 |
| 06.05.2025 | 136,50 | 136,50 | 121,70 | 124,90 | -6,09% | 284.156,00 |
| 05.05.2025 | 131,30 | 133,60 | 130,40 | 133,00 | 1,99% | 59.208,00 |
| 02.05.2025 | 130,20 | 132,90 | 126,50 | 130,40 | 0,31% | 55.668,00 |
| 30.04.2025 | 129,00 | 133,50 | 127,70 | 130,00 | 1,72% | 83.185,00 |
| 29.04.2025 | 128,20 | 129,80 | 125,30 | 127,80 | 0,31% | 37.494,00 |
| 28.04.2025 | 128,10 | 130,20 | 126,40 | 127,40 | -0,86% | 57.674,00 |
| 25.04.2025 | 129,60 | 130,50 | 126,30 | 128,50 | 0,08% | 52.506,00 |
| 24.04.2025 | 122,70 | 129,40 | 121,00 | 128,40 | 4,22% | 84.644,00 |
| 23.04.2025 | 126,40 | 128,20 | 123,20 | 123,20 | -1,28% | 62.565,00 |
| 22.04.2025 | 124,50 | 125,10 | 120,70 | 124,80 | -1,34% | 42.061,00 |
| 17.04.2025 | 126,10 | 126,50 | 123,50 | 126,50 | 1,28% | 41.408,00 |
| 16.04.2025 | 127,00 | 128,80 | 124,80 | 124,90 | -2,65% | 78.251,00 |
| 15.04.2025 | 127,00 | 131,30 | 127,00 | 128,30 | 0,79% | 86.301,00 |
| 14.04.2025 | 124,10 | 129,00 | 123,50 | 127,30 | 5,12% | 95.766,00 |
| 11.04.2025 | 120,50 | 122,70 | 118,30 | 121,10 | 3,06% | 110.861,00 |
| 10.04.2025 | 117,10 | 120,10 | 115,50 | 117,50 | 7,60% | 168.677,00 |
| 09.04.2025 | 115,00 | 115,60 | 107,20 | 109,20 | -16,70% | 588.608,00 |
| 08.04.2025 | 122,40 | 131,10 | 121,30 | 131,10 | 9,52% | 134.770,00 |
| 07.04.2025 | 111,60 | 124,70 | 111,50 | 119,70 | -2,84% | 149.445,00 |
| 04.04.2025 | 124,00 | 128,50 | 115,00 | 123,20 | -0,40% | 190.081,00 |
| 03.04.2025 | 123,10 | 128,00 | 123,10 | 123,70 | -0,64% | 68.587,00 |
| 02.04.2025 | 122,10 | 124,50 | 120,50 | 124,50 | 1,63% | 71.079,00 |
| 01.04.2025 | 120,60 | 122,50 | 118,70 | 122,50 | 3,11% | 57.736,00 |
| 31.03.2025 | 120,00 | 120,50 | 116,10 | 118,80 | -1,82% | 71.022,00 |
| 28.03.2025 | 122,30 | 123,20 | 116,40 | 121,00 | -2,65% | 101.053,00 |
| 27.03.2025 | 125,60 | 126,30 | 123,80 | 124,30 | -2,20% | 47.813,00 |
| 26.03.2025 | 125,60 | 127,50 | 123,60 | 127,10 | 1,11% | 62.347,00 |
| 25.03.2025 | 123,10 | 127,30 | 122,10 | 125,70 | 1,78% | 57.210,00 |
| 24.03.2025 | 128,20 | 129,30 | 123,30 | 123,50 | -2,29% | 59.103,00 |
| 21.03.2025 | 127,00 | 128,80 | 125,30 | 126,40 | -2,09% | 144.567,00 |
| 20.03.2025 | 132,60 | 132,70 | 129,00 | 129,10 | -3,15% | 61.509,00 |
| 19.03.2025 | 130,00 | 134,50 | 130,00 | 133,30 | 2,15% | 63.355,00 |
| 18.03.2025 | 137,80 | 138,70 | 130,40 | 130,50 | -5,02% | 109.483,00 |
| 17.03.2025 | 135,50 | 140,80 | 134,90 | 137,40 | 1,85% | 107.344,00 |
| 14.03.2025 | 136,00 | 139,80 | 129,90 | 134,90 | 6,30% | 185.269,00 |
| 13.03.2025 | 128,50 | 133,00 | 120,70 | 126,90 | -2,91% | 227.766,00 |
| 12.03.2025 | 134,00 | 136,40 | 128,90 | 130,70 | -1,80% | 146.538,00 |
| 11.03.2025 | 134,90 | 144,40 | 128,30 | 133,10 | 9,10% | 549.251,00 |
| 10.03.2025 | 122,80 | 123,90 | 120,00 | 122,00 | 1,58% | 69.786,00 |
| 07.03.2025 | 122,70 | 123,90 | 119,10 | 120,10 | -2,60% | 66.309,00 |
| 06.03.2025 | 124,70 | 125,50 | 122,20 | 123,30 | 0,08% | 98.506,00 |
| 05.03.2025 | 119,00 | 124,70 | 117,10 | 123,20 | 6,48% | 157.534,00 |