Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 24.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 23.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | - |
| 22.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 17.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 16.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 15.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 14.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 11.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 10.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,84% | - |
| 09.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 08.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -5,47% | - |
| 07.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 04.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,92% | - |
| 03.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 02.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 01.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 31.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 28.03.2025 | 1,23 | 1,29 | 1,23 | 1,29 | 4,88% | 678,00 |
| 27.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 26.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,23% | - |
| 25.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 24.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 21.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 20.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 19.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 18.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 17.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 14.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 13.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 12.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 11.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 10.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 07.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 06.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 05.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 04.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 03.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 28.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 27.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 26.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 25.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 24.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 21.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 20.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 19.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 18.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 17.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 14.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 13.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 12.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 11.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 10.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 07.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 06.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 05.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 04.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 03.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 31.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 30.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 29.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 500,00 |
| 28.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
| 27.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 24.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 23.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 22.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 21.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 20.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 17.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 16.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 15.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 14.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 13.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 10.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -6,50% | - |
| 09.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 08.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 07.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 06.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 03.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 800,00 |
| 02.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 30.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 27.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 23.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | - |
| 20.12.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,81% | 1.680,00 |
| 19.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | - |
| 18.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 17.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 16.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 13.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -5,22% | - |
| 12.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 11.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 10.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 09.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 06.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 05.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 04.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 03.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 02.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 29.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 28.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |