9,445€
-7,40%
Echtzeit-Aktienkurs RECTICEL
Bid:
Ask:
Aktienkurse zur RECTICEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,59% | - |
| 28.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,54% | - |
| 27.08.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 0,58% | - |
| 26.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,34% | - |
| 25.08.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 4,82% | - |
| 22.08.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -3,68% | - |
| 21.08.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -2,27% | - |
| 20.08.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 1,93% | - |
| 19.08.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,57% | - |
| 18.08.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -0,76% | - |
| 15.08.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,19% | - |
| 14.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,77% | - |
| 13.08.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -1,14% | - |
| 12.08.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,94% | - |
| 11.08.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 1,14% | - |
| 08.08.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,96% | - |
| 07.08.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -0,76% | - |
| 06.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 05.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,58% | - |
| 04.08.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -2,66% | - |
| 01.08.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -3,48% | - |
| 31.07.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 0,55% | - |
| 30.07.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 0,56% | - |
| 29.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,75% | - |
| 28.07.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,56% | - |
| 25.07.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,37% | - |
| 24.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,69% | - |
| 23.07.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,58% | - |
| 22.07.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -0,19% | - |
| 21.07.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -2,26% | - |
| 18.07.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,57% | - |
| 17.07.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -1,31% | - |
| 16.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,19% | - |
| 15.07.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,56% | - |
| 14.07.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -1,84% | - |
| 11.07.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 5,64% | - |
| 10.07.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 2,39% | - |
| 09.07.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 1,11% | - |
| 08.07.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -0,30% | - |
| 07.07.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -1,39% | - |
| 04.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,20% | - |
| 03.07.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 0,80% | - |
| 02.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 01.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,20% | - |
| 30.06.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,80% | - |
| 27.06.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 0,70% | - |
| 26.06.2025 | 9,97 | 9,97 | 9,97 | 9,97 | -0,70% | - |
| 25.06.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 0,70% | - |
| 24.06.2025 | 9,97 | 9,97 | 9,97 | 9,97 | -0,89% | - |
| 23.06.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -1,95% | - |
| 20.06.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,20% | - |
| 19.06.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -5,36% | - |
| 18.06.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,37% | - |
| 17.06.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 1,70% | - |
| 16.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,75% | - |
| 13.06.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -1,29% | - |
| 12.06.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,55% | - |
| 11.06.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 1,30% | - |
| 10.06.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,94% | - |
| 09.06.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -0,19% | - |
| 06.06.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 0,57% | - |
| 05.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,38% | - |
| 04.06.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -1,31% | - |
| 03.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,56% | - |
| 02.06.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -4,27% | - |
| 30.05.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,35% | - |
| 29.05.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -1,05% | - |
| 28.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,06% | - |
| 27.05.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,00% | - |
| 26.05.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 2,36% | - |
| 23.05.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,54% | - |
| 22.05.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -1,95% | - |
| 21.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 20.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,08% | - |
| 19.05.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,07% | - |
| 16.05.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -1,06% | - |
| 15.05.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 1,07% | - |
| 14.05.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 0,54% | - |
| 13.05.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 0,36% | - |
| 12.05.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,72% | - |
| 09.05.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 2,79% | - |
| 08.05.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,19% | - |
| 07.05.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 1,90% | - |
| 06.05.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,94% | - |
| 05.05.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 0,38% | - |
| 02.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,76% | - |
| 30.04.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,38% | - |
| 29.04.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 6,67% | - |
| 28.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,59% | - |
| 25.04.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -2,14% | - |
| 24.04.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 0,98% | - |
| 23.04.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 1,39% | - |
| 22.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -2,52% | - |
| 17.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,58% | - |
| 16.04.2025 | 10,14 | 10,14 | 10,14 | 10,14 | 1,40% | - |
| 15.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,20% | - |
| 14.04.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 2,66% | - |
| 11.04.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -1,61% | - |
| 10.04.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 4,64% | - |
| 09.04.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 0,42% | - |