1,230€
0,82%
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 1,24 | 1,26 | 1,22 | 1,26 | 3,28% | - |
| 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% | - |
| 27.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 26.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 25.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 22.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 21.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 20.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 19.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 18.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 15.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 14.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 13.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 12.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 11.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 08.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 07.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 06.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 05.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -4,48% | - |
| 04.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 01.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 31.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 30.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 29.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 28.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 25.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 24.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | - |
| 23.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 22.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 21.10.2024 | 1,34 | 1,34 | 1,26 | 1,26 | -7,35% | 300,00 |
| 18.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 17.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 16.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 15.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 14.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 11.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 10.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 09.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 08.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 07.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 04.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 03.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 02.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 01.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | 1.560,00 |
| 30.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 27.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 26.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 25.09.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | 1.560,00 |
| 24.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 23.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 20.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 19.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 18.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 17.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 16.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 13.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 12.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 11.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 10.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 09.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 06.09.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 0,75% | 800,00 |
| 05.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 04.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 03.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 02.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 30.08.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -2,16% | 1.000,00 |