10,760€
-1,10%
Echtzeit-Aktienkurs RECTICEL
Bid:
Ask:
Aktienkurse zur RECTICEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,65% | - |
| 27.02.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 2,64% | - |
| 26.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,12% | - |
| 25.02.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,52% | - |
| 24.02.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 2,72% | - |
| 21.02.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 1,38% | - |
| 20.02.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,78% | - |
| 19.02.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,99% | - |
| 18.02.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,00% | - |
| 17.02.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 1,30% | - |
| 14.02.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 0,81% | - |
| 13.02.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 1,02% | - |
| 12.02.2025 | 9,81 | 9,81 | 9,81 | 9,81 | 1,34% | - |
| 11.02.2025 | 9,67 | 9,68 | 9,67 | 9,68 | -1,43% | 49,00 |
| 10.02.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 1,03% | - |
| 07.02.2025 | 9,72 | 9,72 | 9,72 | 9,72 | 1,78% | - |
| 06.02.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -2,65% | - |
| 05.02.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -0,51% | - |
| 04.02.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 0,20% | - |
| 03.02.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -2,57% | - |
| 31.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,96% | - |
| 30.01.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -0,51% | - |
| 29.01.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 1,96% | - |
| 28.01.2025 | 9,67 | 9,67 | 9,67 | 9,67 | 2,00% | - |
| 27.01.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 0,74% | - |
| 24.01.2025 | 9,41 | 9,41 | 9,41 | 9,41 | -0,32% | - |
| 23.01.2025 | 9,44 | 9,44 | 9,44 | 9,44 | -1,15% | - |
| 22.01.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,74% | - |
| 21.01.2025 | 9,48 | 9,48 | 9,48 | 9,48 | -0,94% | - |
| 20.01.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -0,93% | - |
| 17.01.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -1,13% | - |
| 16.01.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 0,93% | - |
| 15.01.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -0,41% | - |
| 14.01.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -1,62% | - |
| 13.01.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -1,20% | - |
| 10.01.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 09.01.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,15% | - |
| 08.01.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,20% | - |
| 07.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,20% | - |
| 06.01.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,78% | - |
| 03.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,34% | - |
| 02.01.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,38% | - |
| 30.12.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -2,07% | - |
| 27.12.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 5,15% | - |
| 23.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,80% | - |
| 20.12.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -1,96% | - |
| 19.12.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -2,67% | - |
| 18.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 17.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 16.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,00% | - |
| 13.12.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -0,18% | - |
| 12.12.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 0,91% | - |
| 11.12.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 0,00% | - |
| 10.12.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -0,18% | - |
| 09.12.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -2,84% | - |
| 06.12.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -0,70% | - |
| 05.12.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 1,61% | - |
| 04.12.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 3,52% | - |
| 03.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 02.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,37% | - |
| 29.11.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 0,93% | - |
| 28.11.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,37% | - |
| 27.11.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -0,92% | - |
| 26.11.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 0,18% | - |
| 25.11.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -0,18% | - |
| 22.11.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,64% | - |
| 21.11.2024 | 10,92 | 11,02 | 10,85 | 10,95 | -0,82% | - |
| 20.11.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 0,55% | - |
| 19.11.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -3,51% | - |
| 18.11.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 1,25% | - |
| 15.11.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,35% | - |
| 14.11.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,00% | - |
| 13.11.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -2,59% | - |
| 12.11.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -1,86% | - |
| 11.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,15% | - |
| 08.11.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,88% | - |
| 07.11.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 1,43% | - |
| 06.11.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -2,61% | - |
| 05.11.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -2,38% | - |
| 04.11.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -1,34% | - |
| 01.11.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 3,65% | - |
| 31.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,37% | - |
| 30.10.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,68% | - |
| 29.10.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,51% | - |
| 28.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,37% | - |
| 25.10.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 0,17% | - |
| 24.10.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -1,53% | - |
| 23.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,67% | - |
| 22.10.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -1,66% | - |
| 21.10.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -1,63% | - |
| 18.10.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -0,32% | - |
| 17.10.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 0,82% | - |
| 16.10.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -2,08% | - |
| 15.10.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -1,42% | - |
| 14.10.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -0,47% | - |
| 11.10.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -2,30% | - |
| 10.10.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,46% | - |
| 09.10.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 1,57% | - |
| 08.10.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -0,16% | - |
| 07.10.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 3,23% | - |