10,790€
-0,19%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 9,44 | 9,44 | 9,44 | 9,44 | 2,83% | - |
| 07.04.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -7,83% | - |
| 04.04.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -0,40% | - |
| 03.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,77% | - |
| 02.04.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 1,39% | - |
| 01.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -3,65% | - |
| 31.03.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -0,19% | - |
| 28.03.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -0,38% | - |
| 27.03.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -1,87% | - |
| 26.03.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,56% | - |
| 25.03.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,75% | - |
| 24.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,11% | - |
| 21.03.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,55% | - |
| 20.03.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 2,26% | - |
| 19.03.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 0,00% | - |
| 18.03.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 1,53% | - |
| 17.03.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,38% | - |
| 14.03.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -2,06% | - |
| 13.03.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 0,95% | - |
| 12.03.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -5,55% | - |
| 11.03.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 0,00% | - |
| 10.03.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 0,72% | - |
| 07.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 4,52% | - |
| 06.03.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,19% | - |
| 05.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,19% | - |
| 04.03.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -1,31% | - |
| 03.03.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,19% | - |
| 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% | - |