1,310€
1,55%
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 24.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 23.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 22.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 21.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 18.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 17.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 16.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 15.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 14.07.2025 | 1,32 | 1,32 | 1,23 | 1,23 | -1,60% | 1.000,00 |
| 11.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 10.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 09.07.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -3,05% | 1.680,00 |
| 08.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 07.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 04.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 03.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 02.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 01.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 30.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 27.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 26.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 25.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 24.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 23.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 20.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,72% | - |
| 19.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 18.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 17.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 16.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 13.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 12.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 11.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 10.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 09.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 06.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 05.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 04.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 03.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 02.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 30.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 29.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 28.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 27.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 26.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 23.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 22.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 21.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 20.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 19.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 16.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 15.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 14.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 13.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 12.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 09.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 08.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 07.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 06.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 05.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 02.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 30.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 29.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 28.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | 2.417,00 |
| 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% | - |