1,190€
-0,83%
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 30.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 27.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | - |
| 26.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 25.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 8,77% | - |
| 24.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -12,31% | - |
| 23.03.2026 | 1,16 | 1,50 | 1,16 | 1,30 | 10,17% | 3.320,00 |
| 20.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 19.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 18.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 17.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 16.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 13.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 12.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 11.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 10.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 09.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 06.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 05.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 04.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 03.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 02.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 27.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 26.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 25.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 24.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 23.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 20.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 19.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 18.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 17.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 16.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 13.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 12.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 11.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 10.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 09.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 06.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 05.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 04.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 03.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 02.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 30.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 29.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 28.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 27.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 26.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | 1.800,00 |
| 23.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 22.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 21.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 20.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 19.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 16.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 15.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 14.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 13.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 12.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | - |
| 09.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 08.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 07.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 06.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 05.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 02.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 30.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 29.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 23.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 22.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 19.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 18.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 17.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 16.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 15.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 12.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 11.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 10.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 09.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 08.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 05.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 04.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 03.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 02.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 01.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 28.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 27.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 26.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 25.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 24.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 21.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 20.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 19.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 18.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 17.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 14.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 13.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 12.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 11.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 10.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 07.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 06.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 05.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |