1,310€
1,55%
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,31 | 1,38 | 1,29 | 1,36 | 5,43% | - |
| 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 |
| 29.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 28.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 27.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 26.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 23.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 22.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 21.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 20.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 19.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 16.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 15.08.2024 | 1,40 | 1,46 | 1,40 | 1,46 | 5,04% | 500,00 |
| 14.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 13.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 12.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 09.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 08.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 07.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 06.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 05.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 02.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 01.08.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 2,92% | 2.400,00 |
| 31.07.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -3,52% | - |
| 30.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 29.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 26.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 25.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 24.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 23.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 22.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 19.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 5,19% | 1.440,00 |
| 18.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 17.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -5,59% | - |
| 16.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 15.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 12.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 11.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 10.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 09.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 08.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |