12,650€
-2,84%
Echtzeit-Aktienkurs RECTICEL
Bid:
Ask:
Aktienkurse zur RECTICEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -1,38% | - |
| 24.06.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -1,21% | - |
| 21.06.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,61% | - |
| 20.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,92% | - |
| 19.06.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,15% | - |
| 18.06.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 1,25% | - |
| 17.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,44% | - |
| 14.06.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -1,20% | - |
| 13.06.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 3,11% | - |
| 12.06.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -1,23% | - |
| 11.06.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 1,87% | - |
| 10.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,63% | - |
| 07.06.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -0,31% | - |
| 06.06.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -0,93% | - |
| 05.06.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -5,57% | - |
| 04.06.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,73% | - |
| 03.06.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -2,00% | - |
| 31.05.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 2,64% | - |
| 30.05.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -1,30% | - |
| 29.05.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -1,14% | - |
| 28.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,99% | - |
| 27.05.2024 | 14,14 | 14,14 | 14,14 | 14,14 | 3,06% | - |
| 24.05.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,29% | - |
| 23.05.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 0,59% | - |
| 22.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,87% | - |
| 21.05.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -0,44% | - |
| 20.05.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 2,99% | - |
| 17.05.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -3,32% | - |
| 16.05.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -0,57% | - |
| 15.05.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 2,65% | - |
| 14.05.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 1,65% | - |
| 13.05.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,76% | - |
| 10.05.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 0,76% | - |
| 09.05.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 1,08% | - |
| 08.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,20% | - |
| 07.05.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -0,78% | - |
| 06.05.2024 | 12,72 | 12,82 | 12,72 | 12,82 | 2,89% | 30,00 |
| 03.05.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 1,80% | - |
| 02.05.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -0,16% | - |
| 30.04.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 2,00% | - |
| 29.04.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,84% | - |
| 26.04.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 0,34% | - |
| 25.04.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -1,00% | - |
| 24.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,18% | - |
| 23.04.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 2,95% | - |
| 22.04.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -1,03% | - |
| 19.04.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -3,00% | - |
| 18.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 17.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,04% | - |
| 16.04.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -2,49% | - |
| 15.04.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,50% | - |
| 12.04.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 0,50% | - |
| 11.04.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,99% | - |
| 10.04.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 5,55% | - |
| 09.04.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,17% | - |
| 08.04.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -1,53% | - |
| 05.04.2024 | 11,62 | 11,74 | 11,62 | 11,74 | 2,80% | 10,00 |
| 04.04.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 6,13% | - |
| 03.04.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,19% | - |
| 02.04.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 1,13% | - |
| 28.03.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 1,72% | - |
| 27.03.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 1,35% | - |
| 26.03.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 0,39% | - |
| 25.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,39% | - |
| 22.03.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -0,39% | - |
| 21.03.2024 | 10,38 | 10,38 | 10,38 | 10,38 | 1,37% | - |
| 20.03.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -0,19% | - |
| 19.03.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -1,35% | - |
| 18.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,39% | - |
| 15.03.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -1,71% | - |
| 14.03.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 1,15% | - |
| 13.03.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -1,14% | - |
| 12.03.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,38% | - |
| 11.03.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,38% | - |
| 08.03.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 2,12% | - |
| 07.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,39% | - |
| 06.03.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -5,65% | - |
| 05.03.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -5,99% | - |
| 04.03.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 2,28% | - |
| 01.03.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 0,35% | - |
| 29.02.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 0,53% | - |
| 28.02.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,35% | - |
| 27.02.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 2,17% | - |
| 26.02.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -0,72% | - |
| 23.02.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 2,39% | - |
| 22.02.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,09% | - |
| 21.02.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -0,18% | - |
| 20.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,36% | - |
| 19.02.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 1,47% | - |
| 16.02.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,55% | - |
| 15.02.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 0,37% | 366,00 |
| 14.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,62% | - |
| 13.02.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,73% | - |
| 12.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,31% | - |
| 09.02.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 3,49% | - |
| 08.02.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 0,00% | - |
| 07.02.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -1,98% | - |
| 06.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 05.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,53% | - |
| 02.02.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,18% | - |