3,760€
8,36%
Echtzeit-Aktienkurs Ricardo PLC
Bid:
Ask:
Aktienkurse zur Ricardo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,30 | 3,56 | 3,30 | 3,56 | 7,23% | - |
| 05.06.2025 | 3,28 | 3,36 | 3,28 | 3,32 | -0,60% | - |
| 04.06.2025 | 3,24 | 3,34 | 3,24 | 3,34 | 2,45% | - |
| 03.06.2025 | 3,26 | 3,32 | 3,26 | 3,26 | 0,62% | - |
| 02.06.2025 | 3,28 | 3,32 | 3,24 | 3,24 | -1,22% | - |
| 30.05.2025 | 3,26 | 3,30 | 3,26 | 3,28 | -0,61% | - |
| 29.05.2025 | 3,26 | 3,32 | 3,26 | 3,30 | -1,20% | - |
| 28.05.2025 | 3,32 | 3,34 | 3,32 | 3,34 | 3,09% | - |
| 27.05.2025 | 3,14 | 3,24 | 3,14 | 3,24 | 2,53% | - |
| 26.05.2025 | 3,12 | 3,18 | 3,12 | 3,16 | -0,63% | - |
| 23.05.2025 | 3,16 | 3,22 | 3,16 | 3,18 | -0,62% | - |
| 22.05.2025 | 3,20 | 3,24 | 3,20 | 3,20 | 2,56% | - |
| 21.05.2025 | 3,00 | 3,12 | 3,00 | 3,12 | 4,00% | - |
| 20.05.2025 | 2,94 | 3,02 | 2,94 | 3,00 | 2,04% | - |
| 19.05.2025 | 3,06 | 3,12 | 2,94 | 2,94 | -5,16% | - |
| 16.05.2025 | 3,10 | 3,18 | 3,10 | 3,10 | -1,27% | - |
| 15.05.2025 | 3,12 | 3,16 | 3,10 | 3,14 | 0,64% | - |
| 14.05.2025 | 3,08 | 3,12 | 3,08 | 3,12 | -1,27% | - |
| 13.05.2025 | 3,12 | 3,20 | 3,12 | 3,16 | 2,60% | - |
| 12.05.2025 | 2,94 | 3,08 | 2,94 | 3,08 | 1,99% | - |
| 09.05.2025 | 2,96 | 3,06 | 2,96 | 3,02 | -0,66% | - |
| 08.05.2025 | 3,00 | 3,08 | 3,00 | 3,04 | -0,65% | - |
| 07.05.2025 | 3,06 | 3,08 | 3,06 | 3,06 | -1,29% | - |
| 06.05.2025 | 3,02 | 3,10 | 3,02 | 3,10 | 1,97% | - |
| 05.05.2025 | 3,02 | 3,04 | 3,02 | 3,04 | -1,30% | - |
| 02.05.2025 | 2,80 | 3,08 | 2,80 | 3,08 | 11,59% | - |
| 30.04.2025 | 2,76 | 2,82 | 2,76 | 2,76 | -3,50% | - |
| 29.04.2025 | 2,66 | 2,86 | 2,66 | 2,86 | 4,38% | - |
| 28.04.2025 | 2,66 | 2,74 | 2,66 | 2,74 | -0,72% | - |
| 25.04.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 1,47% | - |
| 24.04.2025 | 2,58 | 2,80 | 2,58 | 2,72 | 1,49% | 138,00 |
| 23.04.2025 | 2,58 | 2,72 | 2,58 | 2,68 | 1,52% | - |
| 22.04.2025 | 2,54 | 2,64 | 2,52 | 2,64 | 2,33% | - |
| 17.04.2025 | 2,60 | 2,66 | 2,58 | 2,58 | -2,27% | - |
| 16.04.2025 | 2,62 | 2,66 | 2,62 | 2,64 | -2,22% | - |
| 15.04.2025 | 2,60 | 2,72 | 2,60 | 2,70 | 0,75% | - |
| 14.04.2025 | 2,50 | 2,68 | 2,50 | 2,68 | 4,69% | - |
| 11.04.2025 | 2,56 | 2,62 | 2,56 | 2,56 | -4,48% | - |
| 10.04.2025 | 2,68 | 2,68 | 2,66 | 2,68 | 3,88% | - |
| 09.04.2025 | 2,74 | 2,74 | 2,58 | 2,58 | -8,51% | - |
| 08.04.2025 | 2,58 | 2,82 | 2,58 | 2,82 | -0,70% | - |
| 07.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 04.04.2025 | 2,90 | 2,96 | 2,90 | 2,92 | -2,01% | - |
| 03.04.2025 | 2,96 | 3,00 | 2,96 | 2,98 | -0,67% | - |
| 02.04.2025 | 2,94 | 3,00 | 2,94 | 3,00 | -0,66% | - |
| 01.04.2025 | 2,88 | 3,02 | 2,88 | 3,02 | 2,03% | - |
| 31.03.2025 | 2,98 | 3,02 | 2,96 | 2,96 | -3,27% | - |
| 28.03.2025 | 2,98 | 3,08 | 2,98 | 3,06 | 0,00% | - |
| 27.03.2025 | 2,98 | 3,06 | 2,98 | 3,06 | 1,32% | - |
| 26.03.2025 | 2,96 | 3,02 | 2,96 | 3,02 | 0,67% | - |
| 25.03.2025 | 2,94 | 3,00 | 2,94 | 3,00 | 0,00% | - |
| 24.03.2025 | 2,94 | 3,00 | 2,94 | 3,00 | 0,00% | - |
| 21.03.2025 | 2,94 | 3,02 | 2,94 | 3,00 | -1,96% | - |
| 20.03.2025 | 2,92 | 3,06 | 2,92 | 3,06 | 3,38% | - |
| 19.03.2025 | 2,90 | 2,96 | 2,90 | 2,96 | 0,68% | - |
| 18.03.2025 | 2,90 | 2,96 | 2,90 | 2,94 | -0,68% | - |
| 17.03.2025 | 2,84 | 2,96 | 2,84 | 2,96 | 7,25% | - |
| 14.03.2025 | 2,60 | 2,76 | 2,60 | 2,76 | 2,99% | - |
| 13.03.2025 | 2,56 | 2,68 | 2,56 | 2,68 | 3,88% | - |
| 12.03.2025 | 2,52 | 2,64 | 2,52 | 2,58 | 2,38% | - |
| 11.03.2025 | 2,56 | 2,56 | 2,50 | 2,52 | -2,33% | - |
| 10.03.2025 | 2,52 | 2,60 | 2,52 | 2,58 | 1,57% | - |
| 07.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -9,29% | - |
| 06.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 05.03.2025 | 2,80 | 2,86 | 2,70 | 2,70 | -3,57% | - |
| 04.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,48% | - |
| 03.03.2025 | 2,62 | 2,74 | 2,62 | 2,68 | 1,52% | - |
| 28.02.2025 | 2,74 | 2,82 | 2,64 | 2,64 | -5,04% | - |
| 27.02.2025 | 2,64 | 2,78 | 2,64 | 2,78 | 3,73% | - |
| 26.02.2025 | 2,64 | 2,68 | 2,64 | 2,68 | -1,47% | - |
| 25.02.2025 | 2,66 | 2,74 | 2,66 | 2,72 | 0,00% | - |
| 24.02.2025 | 2,66 | 2,72 | 2,66 | 2,72 | 0,00% | - |
| 21.02.2025 | 2,62 | 2,72 | 2,62 | 2,72 | 2,26% | - |
| 20.02.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 0,00% | - |
| 19.02.2025 | 2,56 | 2,66 | 2,56 | 2,66 | 3,10% | - |
| 18.02.2025 | 2,46 | 2,58 | 2,46 | 2,58 | 2,38% | - |
| 17.02.2025 | 2,48 | 2,54 | 2,48 | 2,52 | -1,56% | - |
| 14.02.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 0,79% | - |
| 13.02.2025 | 2,52 | 2,56 | 2,52 | 2,54 | -8,63% | - |
| 12.02.2025 | 2,56 | 2,78 | 2,56 | 2,78 | 6,11% | 683,00 |
| 11.02.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 3,15% | - |
| 10.02.2025 | 2,60 | 2,64 | 2,54 | 2,54 | -3,79% | - |
| 07.02.2025 | 2,46 | 2,64 | 2,46 | 2,64 | 0,76% | - |
| 06.02.2025 | 2,56 | 2,68 | 2,56 | 2,62 | 1,55% | 683,00 |
| 05.02.2025 | 2,50 | 2,60 | 2,50 | 2,58 | -0,77% | - |
| 04.02.2025 | 2,74 | 2,74 | 2,60 | 2,60 | -6,47% | - |
| 03.02.2025 | 2,92 | 2,92 | 2,78 | 2,78 | -12,58% | - |
| 31.01.2025 | 3,04 | 3,18 | 3,00 | 3,18 | 1,92% | 405,00 |
| 30.01.2025 | 4,04 | 4,04 | 3,12 | 3,12 | -24,27% | - |
| 29.01.2025 | 4,02 | 4,12 | 4,02 | 4,12 | 1,48% | - |
| 28.01.2025 | 4,12 | 4,22 | 4,06 | 4,06 | -3,79% | - |
| 27.01.2025 | 4,20 | 4,28 | 4,20 | 4,22 | 0,00% | - |
| 24.01.2025 | 4,16 | 4,24 | 4,16 | 4,22 | -0,94% | - |
| 23.01.2025 | 4,14 | 4,26 | 4,14 | 4,26 | -0,93% | - |
| 22.01.2025 | 4,34 | 4,46 | 4,30 | 4,30 | -4,02% | - |
| 21.01.2025 | 4,42 | 4,48 | 4,42 | 4,48 | -0,88% | - |
| 20.01.2025 | 4,48 | 4,56 | 4,48 | 4,52 | -3,00% | - |
| 17.01.2025 | 4,58 | 4,66 | 4,58 | 4,66 | -1,69% | - |
| 16.01.2025 | 4,66 | 4,74 | 4,66 | 4,74 | 2,60% | - |
| 15.01.2025 | 4,42 | 4,62 | 4,42 | 4,62 | 2,67% | - |