119,300€
-0,42%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 120,20 | 123,80 | 119,30 | 119,30 | -0,42% | 64.439,00 |
| 16.01.2025 | 120,80 | 124,40 | 119,10 | 119,80 | 0,08% | 68.068,00 |
| 15.01.2025 | 118,10 | 120,10 | 115,90 | 119,70 | 1,53% | 67.482,00 |
| 14.01.2025 | 113,90 | 118,10 | 110,70 | 117,90 | 4,43% | 142.332,00 |
| 13.01.2025 | 123,30 | 124,90 | 112,90 | 112,90 | -9,46% | 178.042,00 |
| 10.01.2025 | 124,50 | 126,50 | 121,10 | 124,70 | 0,32% | 107.164,00 |
| 09.01.2025 | 128,60 | 129,70 | 121,00 | 124,30 | 2,56% | 142.019,00 |
| 08.01.2025 | 123,10 | 125,90 | 118,40 | 121,20 | -2,10% | 64.658,00 |
| 07.01.2025 | 126,30 | 128,50 | 122,70 | 123,80 | -2,37% | 79.397,00 |
| 06.01.2025 | 127,00 | 128,40 | 124,10 | 126,80 | 0,96% | 45.196,00 |
| 03.01.2025 | 131,00 | 132,10 | 124,80 | 125,60 | -4,41% | 84.725,00 |
| 02.01.2025 | 131,80 | 135,90 | 130,70 | 131,40 | -0,23% | 32.350,00 |
| 30.12.2024 | 134,50 | 134,70 | 131,70 | 131,70 | -3,02% | 29.478,00 |
| 27.12.2024 | 137,50 | 138,90 | 134,10 | 135,80 | -1,02% | 20.367,00 |
| 23.12.2024 | 135,10 | 137,70 | 132,30 | 137,20 | 1,25% | 25.268,00 |
| 20.12.2024 | 134,50 | 136,80 | 133,60 | 135,50 | 0,07% | 47.883,00 |
| 19.12.2024 | 137,00 | 140,40 | 134,70 | 135,40 | -3,22% | 52.967,00 |
| 18.12.2024 | 137,90 | 141,10 | 129,50 | 139,90 | -3,38% | 269.273,00 |
| 17.12.2024 | 146,20 | 152,00 | 144,80 | 144,80 | -2,62% | 50.766,00 |
| 16.12.2024 | 151,00 | 151,40 | 144,00 | 148,70 | -1,26% | 42.788,00 |
| 13.12.2024 | 159,90 | 160,50 | 150,40 | 150,60 | -5,93% | 55.959,00 |
| 12.12.2024 | 160,50 | 160,70 | 157,30 | 160,10 | 0,13% | 15.572,00 |
| 11.12.2024 | 157,40 | 161,40 | 155,50 | 159,90 | 1,40% | 31.113,00 |
| 10.12.2024 | 156,50 | 159,40 | 153,90 | 157,70 | 0,00% | 27.379,00 |
| 09.12.2024 | 157,60 | 158,70 | 155,40 | 157,70 | -0,06% | 34.020,00 |
| 06.12.2024 | 154,00 | 158,60 | 153,10 | 157,80 | 1,94% | 30.272,00 |
| 05.12.2024 | 155,40 | 157,00 | 151,40 | 154,80 | -0,06% | 53.353,00 |
| 04.12.2024 | 156,10 | 156,50 | 150,70 | 154,90 | 0,58% | 38.880,00 |
| 03.12.2024 | 151,00 | 154,50 | 149,30 | 154,00 | 2,67% | 54.517,00 |
| 02.12.2024 | 149,40 | 150,00 | 147,20 | 150,00 | 0,74% | 26.011,00 |
| 29.11.2024 | 147,40 | 149,00 | 144,80 | 148,90 | 1,15% | 34.074,00 |
| 28.11.2024 | 145,40 | 150,00 | 145,40 | 147,20 | 1,59% | 44.995,00 |
| 27.11.2024 | 146,80 | 146,80 | 144,50 | 144,90 | -0,14% | 9.499,00 |
| 26.11.2024 | 146,60 | 147,20 | 143,40 | 145,10 | -1,36% | 27.822,00 |
| 25.11.2024 | 148,90 | 149,30 | 145,60 | 147,10 | 1,31% | 22.672,00 |
| 22.11.2024 | 143,40 | 146,50 | 142,90 | 145,20 | 1,04% | 34.925,00 |
| 21.11.2024 | 146,80 | 147,50 | 142,40 | 143,70 | -2,64% | 30.413,00 |
| 20.11.2024 | 147,90 | 150,30 | 146,80 | 147,60 | 0,41% | 19.377,00 |
| 19.11.2024 | 148,90 | 151,70 | 146,10 | 147,00 | -1,08% | 20.422,00 |
| 18.11.2024 | 150,40 | 153,40 | 148,20 | 148,60 | -2,24% | 34.158,00 |
| 15.11.2024 | 155,20 | 156,10 | 150,50 | 152,00 | -2,19% | 33.365,00 |
| 14.11.2024 | 162,30 | 163,20 | 150,40 | 155,40 | -4,66% | 75.091,00 |
| 13.11.2024 | 161,80 | 164,00 | 161,10 | 163,00 | 0,06% | 20.541,00 |
| 12.11.2024 | 168,90 | 170,70 | 162,70 | 162,90 | -4,85% | 53.709,00 |
| 11.11.2024 | 167,90 | 171,40 | 165,80 | 171,20 | 2,15% | 58.470,00 |
| 08.11.2024 | 155,00 | 169,00 | 154,60 | 167,60 | 9,54% | 188.211,00 |
| 07.11.2024 | 145,90 | 153,70 | 145,40 | 153,00 | 4,58% | 107.284,00 |
| 06.11.2024 | 146,20 | 148,90 | 144,90 | 146,30 | -0,48% | 25.463,00 |
| 05.11.2024 | 145,80 | 147,70 | 140,50 | 147,00 | 3,74% | 32.480,00 |
| 04.11.2024 | 142,40 | 143,60 | 140,30 | 141,70 | -0,35% | 36.255,00 |
| 01.11.2024 | 141,40 | 143,30 | 140,00 | 142,20 | 1,14% | 25.458,00 |
| 31.10.2024 | 144,60 | 145,10 | 140,60 | 140,60 | -4,16% | 25.773,00 |
| 30.10.2024 | 147,60 | 151,00 | 146,70 | 146,70 | -0,68% | 27.255,00 |
| 29.10.2024 | 145,80 | 149,40 | 144,90 | 147,70 | 0,20% | 45.612,00 |
| 28.10.2024 | 152,10 | 153,70 | 147,00 | 147,40 | -3,15% | 24.830,00 |
| 25.10.2024 | 148,00 | 153,80 | 148,00 | 152,20 | 2,15% | 87.719,00 |
| 24.10.2024 | 143,10 | 151,50 | 142,50 | 149,00 | 4,86% | 117.383,00 |
| 23.10.2024 | 142,60 | 144,00 | 142,00 | 142,10 | -0,63% | 28.680,00 |
| 22.10.2024 | 142,00 | 144,20 | 141,00 | 143,00 | 1,42% | 41.884,00 |
| 21.10.2024 | 145,00 | 145,70 | 140,80 | 141,00 | -2,02% | 29.089,00 |
| 18.10.2024 | 144,30 | 145,10 | 142,90 | 143,90 | -0,28% | 30.754,00 |
| 17.10.2024 | 146,10 | 146,10 | 143,20 | 144,30 | -0,82% | 14.883,00 |
| 16.10.2024 | 144,50 | 147,70 | 144,50 | 145,50 | 0,55% | 48.065,00 |
| 15.10.2024 | 145,00 | 148,20 | 143,70 | 144,70 | 0,63% | 64.526,00 |
| 14.10.2024 | 142,80 | 145,00 | 142,00 | 143,80 | 0,14% | 46.679,00 |
| 11.10.2024 | 141,10 | 143,90 | 140,20 | 143,60 | 2,50% | 78.230,00 |
| 10.10.2024 | 137,10 | 140,30 | 137,10 | 140,10 | 1,67% | 44.447,00 |
| 09.10.2024 | 133,60 | 137,80 | 133,40 | 137,80 | 3,38% | 41.710,00 |
| 08.10.2024 | 133,60 | 135,70 | 132,40 | 133,30 | -1,70% | 27.218,00 |
| 07.10.2024 | 134,60 | 136,70 | 129,70 | 135,60 | 0,37% | 98.711,00 |
| 04.10.2024 | 132,60 | 141,80 | 132,60 | 135,10 | 0,00% | 186.916,00 |
| 03.10.2024 | 133,00 | 135,40 | 132,70 | 135,10 | 0,22% | 16.608,00 |
| 02.10.2024 | 138,00 | 138,40 | 132,40 | 134,80 | 0,00% | 63.084,00 |
| 01.10.2024 | 131,50 | 137,00 | 131,50 | 134,80 | 4,01% | 70.779,00 |
| 30.09.2024 | 133,90 | 136,60 | 129,60 | 129,60 | -4,71% | 54.707,00 |
| 27.09.2024 | 130,50 | 136,00 | 129,60 | 136,00 | 5,34% | 81.616,00 |
| 26.09.2024 | 131,50 | 134,90 | 127,70 | 129,10 | -0,23% | 64.064,00 |
| 25.09.2024 | 122,50 | 131,00 | 122,10 | 129,40 | 5,03% | 74.488,00 |
| 24.09.2024 | 124,00 | 126,10 | 122,50 | 123,20 | 0,16% | 28.843,00 |
| 23.09.2024 | 120,00 | 125,70 | 119,00 | 123,00 | 2,24% | 60.756,00 |
| 20.09.2024 | 120,20 | 122,00 | 119,80 | 120,30 | -0,58% | 79.899,00 |
| 19.09.2024 | 117,00 | 121,00 | 117,00 | 121,00 | 4,31% | 55.587,00 |
| 18.09.2024 | 117,10 | 117,60 | 115,90 | 116,00 | -0,85% | 54.279,00 |
| 17.09.2024 | 117,40 | 120,70 | 117,00 | 117,00 | -0,51% | 38.704,00 |
| 16.09.2024 | 121,70 | 121,70 | 116,80 | 117,60 | -3,69% | 61.137,00 |
| 13.09.2024 | 122,90 | 124,20 | 121,40 | 122,10 | -0,25% | 35.218,00 |
| 12.09.2024 | 118,20 | 122,90 | 118,00 | 122,40 | 4,88% | 37.852,00 |
| 11.09.2024 | 118,60 | 120,20 | 116,40 | 116,70 | -1,93% | 43.237,00 |
| 10.09.2024 | 120,70 | 120,70 | 118,90 | 119,00 | -0,83% | 28.812,00 |
| 09.09.2024 | 118,00 | 120,90 | 117,60 | 120,00 | 2,21% | 22.000,00 |
| 06.09.2024 | 118,00 | 120,40 | 116,80 | 117,40 | -0,93% | 32.259,00 |
| 05.09.2024 | 121,40 | 122,60 | 118,50 | 118,50 | -1,82% | 37.567,00 |
| 04.09.2024 | 116,40 | 121,70 | 115,20 | 120,70 | 2,99% | 48.412,00 |
| 03.09.2024 | 120,90 | 122,30 | 117,00 | 117,20 | -3,14% | 56.980,00 |
| 02.09.2024 | 125,10 | 125,60 | 119,60 | 121,00 | -3,82% | 58.840,00 |
| 30.08.2024 | 119,00 | 128,20 | 119,00 | 125,80 | 5,63% | 116.712,00 |
| 29.08.2024 | 118,10 | 119,80 | 117,00 | 119,10 | 1,36% | 38.132,00 |
| 28.08.2024 | 119,80 | 120,60 | 116,40 | 117,50 | -1,51% | 52.548,00 |
| 27.08.2024 | 120,50 | 120,50 | 117,80 | 119,30 | -0,42% | 33.175,00 |
| 26.08.2024 | 122,40 | 122,40 | 119,80 | 119,80 | -2,20% | 60.161,00 |