12,360€
3,00%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 12,13 | 12,38 | 11,98 | 12,34 | 2,83% | - |
| 30.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,17% | - |
| 29.07.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 1,53% | - |
| 28.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 27.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 24.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,34% | - |
| 23.07.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 0,84% | - |
| 22.07.2026 | 11,88 | 11,88 | 11,88 | 11,88 | 3,48% | - |
| 21.07.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 0,53% | - |
| 20.07.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -1,04% | - |
| 17.07.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -0,69% | - |
| 16.07.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 0,69% | - |
| 15.07.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -0,52% | - |
| 14.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 13.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,27% | - |
| 10.07.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 0,55% | - |
| 09.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,96% | - |
| 08.07.2026 | 11,22 | 11,22 | 11,22 | 11,22 | 3,89% | - |
| 07.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,28% | - |
| 06.07.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 2,05% | - |
| 03.07.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -0,19% | - |
| 02.07.2026 | 10,74 | 10,74 | 10,74 | 10,74 | -0,74% | - |
| 01.07.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 0,00% | - |
| 30.06.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 1,88% | - |
| 29.06.2026 | 10,62 | 10,62 | 10,62 | 10,62 | -0,19% | - |
| 26.06.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -0,93% | - |
| 25.06.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 0,19% | - |
| 24.06.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 0,56% | - |
| 23.06.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -1,48% | - |
| 22.06.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 1,12% | - |
| 19.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 2,69% | - |
| 18.06.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -1,51% | - |
| 17.06.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -0,38% | - |
| 16.06.2026 | 10,62 | 10,62 | 10,62 | 10,62 | -0,75% | - |
| 15.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 12.06.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 1,55% | - |
| 11.06.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -1,52% | - |
| 10.06.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 09.06.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,19% | - |
| 08.06.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 1,54% | - |
| 05.06.2026 | 10,36 | 10,36 | 10,36 | 10,36 | -0,38% | - |
| 04.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,33% | - |
| 03.06.2026 | 10,54 | 10,54 | 10,54 | 10,54 | -1,13% | - |
| 02.06.2026 | 10,66 | 10,66 | 10,66 | 10,66 | 0,76% | - |
| 01.06.2026 | 10,58 | 10,58 | 10,58 | 10,58 | 1,93% | - |
| 29.05.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -0,19% | - |
| 28.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,52% | - |
| 27.05.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -0,94% | - |
| 26.05.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -0,19% | - |
| 25.05.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 1,33% | - |
| 22.05.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 1,54% | - |
| 21.05.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 2,57% | - |
| 20.05.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -1,75% | - |
| 19.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,39% | - |
| 18.05.2026 | 10,26 | 10,26 | 10,26 | 10,26 | 0,20% | - |
| 15.05.2026 | 10,24 | 10,24 | 10,24 | 10,24 | 0,00% | - |
| 14.05.2026 | 10,24 | 10,24 | 10,24 | 10,24 | 0,59% | - |
| 13.05.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,59% | - |
| 12.05.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -0,98% | - |
| 11.05.2026 | 10,22 | 10,22 | 10,22 | 10,22 | 0,59% | - |
| 08.05.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -2,50% | - |
| 07.05.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 4,30% | - |
| 06.05.2026 | 9,99 | 9,99 | 9,99 | 9,99 | 0,81% | - |
| 05.05.2026 | 9,91 | 9,91 | 9,91 | 9,91 | -0,40% | - |
| 04.05.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 2,68% | - |
| 30.04.2026 | 9,69 | 9,69 | 9,69 | 9,69 | -1,32% | - |
| 29.04.2026 | 9,82 | 9,82 | 9,82 | 9,82 | 0,31% | - |
| 28.04.2026 | 9,79 | 9,79 | 9,79 | 9,79 | 0,20% | - |
| 27.04.2026 | 9,77 | 9,77 | 9,77 | 9,77 | -3,08% | - |
| 24.04.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 1,72% | - |
| 23.04.2026 | 9,91 | 9,91 | 9,91 | 9,91 | -4,53% | - |
| 22.04.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 3,90% | - |
| 21.04.2026 | 9,99 | 9,99 | 9,99 | 9,99 | -2,06% | - |
| 20.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 2,72% | - |
| 17.04.2026 | 9,93 | 9,93 | 9,93 | 9,93 | -1,10% | - |
| 16.04.2026 | 10,04 | 10,04 | 10,04 | 10,04 | -1,57% | - |
| 15.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 3,34% | - |
| 14.04.2026 | 9,87 | 9,87 | 9,87 | 9,87 | 0,61% | - |
| 13.04.2026 | 9,81 | 9,81 | 9,81 | 9,81 | 2,29% | - |
| 10.04.2026 | 9,59 | 9,59 | 9,59 | 9,59 | -1,54% | - |
| 09.04.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -1,02% | - |
| 08.04.2026 | 9,84 | 9,84 | 9,84 | 9,84 | 4,02% | - |
| 07.04.2026 | 9,46 | 9,46 | 9,46 | 9,46 | -0,21% | - |
| 02.04.2026 | 9,48 | 9,48 | 9,48 | 9,48 | -4,82% | - |
| 01.04.2026 | 9,46 | 9,96 | 9,46 | 9,96 | 7,79% | 100,00 |
| 31.03.2026 | 9,24 | 9,24 | 9,24 | 9,24 | -0,22% | - |
| 30.03.2026 | 9,26 | 9,26 | 9,26 | 9,26 | 0,00% | - |
| 27.03.2026 | 9,26 | 9,26 | 9,26 | 9,26 | 2,89% | - |
| 26.03.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -0,66% | - |
| 25.03.2026 | 9,06 | 9,06 | 9,06 | 9,06 | -1,41% | - |
| 24.03.2026 | 9,19 | 9,19 | 9,19 | 9,19 | 5,03% | - |
| 23.03.2026 | 8,75 | 8,75 | 8,75 | 8,75 | -4,27% | - |
| 20.03.2026 | 9,14 | 9,14 | 9,14 | 9,14 | -0,22% | - |
| 19.03.2026 | 9,16 | 9,16 | 9,16 | 9,16 | -1,29% | - |
| 18.03.2026 | 9,28 | 9,28 | 9,28 | 9,28 | 0,11% | - |
| 17.03.2026 | 9,27 | 9,27 | 9,27 | 9,27 | -4,14% | - |
| 16.03.2026 | 9,67 | 9,67 | 9,67 | 9,67 | -2,03% | - |
| 13.03.2026 | 9,87 | 9,87 | 9,87 | 9,87 | -3,05% | - |
| 12.03.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,79% | - |
| 11.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,20% | - |