64,790€
0,86%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 65,16 | 65,16 | 64,80 | 64,80 | 0,87% | 438,00 |
| 21.08.2025 | 64,24 | 64,24 | 64,24 | 64,24 | 0,88% | - |
| 20.08.2025 | 63,28 | 63,68 | 63,28 | 63,68 | 0,66% | 70,00 |
| 19.08.2025 | 63,02 | 63,26 | 63,02 | 63,26 | -0,09% | 80,00 |
| 18.08.2025 | 63,54 | 63,58 | 63,32 | 63,32 | -0,57% | 210,00 |
| 15.08.2025 | 63,64 | 63,68 | 63,64 | 63,68 | 0,28% | 430,00 |
| 14.08.2025 | 63,30 | 63,50 | 63,30 | 63,50 | 0,00% | 105,00 |
| 13.08.2025 | 62,98 | 63,50 | 62,98 | 63,50 | 0,63% | 500,00 |
| 12.08.2025 | 63,20 | 63,20 | 63,10 | 63,10 | 0,00% | 100,00 |
| 11.08.2025 | 63,00 | 63,10 | 63,00 | 63,10 | 0,19% | 80,00 |
| 08.08.2025 | 62,98 | 62,98 | 62,98 | 62,98 | 0,06% | - |
| 07.08.2025 | 61,94 | 62,94 | 61,94 | 62,94 | -0,82% | 187,00 |
| 06.08.2025 | 63,54 | 63,54 | 63,46 | 63,46 | -0,53% | 13,00 |
| 05.08.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,28% | - |
| 04.08.2025 | 64,22 | 64,22 | 63,62 | 63,62 | -1,49% | 214,00 |
| 01.08.2025 | 64,64 | 65,48 | 64,58 | 64,58 | -0,80% | 599,00 |
| 31.07.2025 | 65,32 | 65,74 | 65,10 | 65,10 | 0,15% | 402,00 |
| 30.07.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -0,55% | 140,00 |
| 29.07.2025 | 64,62 | 65,74 | 64,62 | 65,36 | 1,02% | 1.665,00 |
| 28.07.2025 | 64,04 | 64,78 | 64,04 | 64,70 | 2,24% | 510,00 |
| 25.07.2025 | 63,20 | 63,48 | 63,20 | 63,28 | -0,94% | 2.045,00 |
| 24.07.2025 | 58,78 | 64,00 | 58,78 | 63,88 | 9,46% | 3.360,00 |
| 23.07.2025 | 58,36 | 58,36 | 58,36 | 58,36 | 1,25% | - |
| 22.07.2025 | 57,64 | 57,64 | 57,64 | 57,64 | -0,79% | - |
| 21.07.2025 | 58,00 | 58,10 | 58,00 | 58,10 | 0,21% | 130,00 |
| 18.07.2025 | 57,88 | 57,98 | 57,88 | 57,98 | -0,41% | 50,00 |
| 17.07.2025 | 58,22 | 58,22 | 58,22 | 58,22 | 1,11% | 1,00 |
| 16.07.2025 | 57,58 | 57,58 | 57,58 | 57,58 | -0,72% | - |
| 15.07.2025 | 57,88 | 58,00 | 57,88 | 58,00 | -0,14% | 100,00 |
| 14.07.2025 | 57,96 | 58,24 | 57,96 | 58,08 | -0,10% | 65,00 |
| 11.07.2025 | 59,16 | 59,16 | 58,14 | 58,14 | -1,02% | 85,00 |
| 10.07.2025 | 58,74 | 58,74 | 58,74 | 58,74 | 0,55% | - |
| 09.07.2025 | 58,58 | 58,58 | 58,42 | 58,42 | 0,21% | 260,00 |
| 08.07.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -0,44% | 300,00 |
| 07.07.2025 | 58,30 | 58,56 | 58,30 | 58,56 | -0,31% | 315,00 |
| 04.07.2025 | 58,94 | 58,94 | 58,74 | 58,74 | -0,74% | 613,00 |
| 03.07.2025 | 58,18 | 59,18 | 58,18 | 59,18 | 1,61% | 25,00 |
| 02.07.2025 | 58,46 | 58,46 | 58,24 | 58,24 | 0,41% | 200,00 |
| 01.07.2025 | 58,00 | 58,00 | 57,76 | 58,00 | 0,38% | 440,00 |
| 30.06.2025 | 57,96 | 57,96 | 57,78 | 57,78 | -0,86% | 1.110,00 |
| 27.06.2025 | 59,04 | 59,04 | 58,28 | 58,28 | -1,52% | 1.500,00 |
| 26.06.2025 | 59,08 | 59,18 | 59,08 | 59,18 | -0,77% | 75,00 |
| 25.06.2025 | 59,64 | 59,64 | 59,64 | 59,64 | 0,27% | - |
| 24.06.2025 | 59,48 | 59,48 | 59,48 | 59,48 | 0,34% | - |
| 23.06.2025 | 59,28 | 59,28 | 59,28 | 59,28 | -1,30% | - |
| 20.06.2025 | 60,50 | 60,50 | 60,06 | 60,06 | 0,03% | 35,00 |
| 19.06.2025 | 60,00 | 60,04 | 60,00 | 60,04 | 1,42% | 42,00 |
| 18.06.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -1,14% | - |
| 17.06.2025 | 59,36 | 59,88 | 59,36 | 59,88 | 0,13% | 217,00 |
| 16.06.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -1,39% | - |
| 13.06.2025 | 60,44 | 60,64 | 60,44 | 60,64 | 0,00% | 43,00 |
| 12.06.2025 | 60,86 | 60,86 | 60,64 | 60,64 | -0,98% | 291,00 |
| 11.06.2025 | 60,82 | 61,24 | 60,68 | 61,24 | 0,53% | 115,00 |
| 10.06.2025 | 60,92 | 60,92 | 60,92 | 60,92 | -0,29% | - |
| 09.06.2025 | 61,08 | 61,10 | 60,98 | 61,10 | 0,49% | 190,00 |
| 06.06.2025 | 60,78 | 60,80 | 60,78 | 60,80 | 0,20% | 100,00 |
| 05.06.2025 | 59,76 | 60,68 | 59,76 | 60,68 | 1,34% | 285,00 |
| 04.06.2025 | 59,74 | 60,04 | 59,74 | 59,88 | -0,17% | 360,00 |
| 03.06.2025 | 58,96 | 59,98 | 58,96 | 59,98 | 0,98% | 500,00 |
| 02.06.2025 | 59,10 | 60,14 | 59,10 | 59,40 | -1,20% | 274,00 |
| 30.05.2025 | 58,48 | 60,22 | 58,48 | 60,12 | 1,79% | 118,00 |
| 29.05.2025 | 59,06 | 59,06 | 59,06 | 59,06 | 0,89% | 107,00 |
| 28.05.2025 | 58,66 | 58,66 | 58,54 | 58,54 | -0,24% | 250,00 |
| 27.05.2025 | 58,86 | 58,86 | 58,68 | 58,68 | 0,20% | 300,00 |
| 26.05.2025 | 58,56 | 58,56 | 58,56 | 58,56 | 0,76% | - |
| 23.05.2025 | 58,12 | 58,12 | 58,12 | 58,12 | -1,02% | - |
| 22.05.2025 | 57,90 | 58,72 | 57,90 | 58,72 | 1,87% | 17,00 |
| 21.05.2025 | 58,06 | 58,06 | 57,64 | 57,64 | -0,35% | 170,00 |
| 20.05.2025 | 57,72 | 57,84 | 57,72 | 57,84 | -3,08% | 107,00 |
| 19.05.2025 | 57,12 | 59,68 | 57,12 | 59,68 | 3,18% | 25,00 |
| 16.05.2025 | 56,96 | 57,84 | 56,96 | 57,84 | 2,66% | 1.459,00 |
| 15.05.2025 | 56,34 | 56,34 | 56,34 | 56,34 | -0,81% | - |
| 14.05.2025 | 56,96 | 56,96 | 56,80 | 56,80 | -1,56% | 19,00 |
| 13.05.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,59% | - |
| 12.05.2025 | 58,04 | 58,04 | 58,04 | 58,04 | 0,03% | - |
| 09.05.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -1,16% | - |
| 08.05.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -0,58% | - |
| 07.05.2025 | 59,04 | 59,04 | 59,04 | 59,04 | 0,65% | 17,00 |
| 06.05.2025 | 58,72 | 58,72 | 58,06 | 58,66 | -0,41% | 635,00 |
| 05.05.2025 | 57,68 | 58,90 | 57,68 | 58,90 | 3,26% | 51,00 |
| 02.05.2025 | 57,04 | 57,04 | 57,04 | 57,04 | 1,49% | - |
| 30.04.2025 | 55,58 | 56,20 | 55,58 | 56,20 | 1,19% | 50,00 |
| 29.04.2025 | 55,22 | 55,54 | 55,22 | 55,54 | 4,01% | 70,00 |
| 28.04.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,91% | 460,00 |
| 25.04.2025 | 55,22 | 55,22 | 54,44 | 54,44 | -1,95% | 175,00 |
| 24.04.2025 | 54,28 | 55,52 | 54,28 | 55,52 | 0,04% | 1,00 |
| 23.04.2025 | 55,40 | 55,50 | 54,90 | 55,50 | -3,11% | 450,00 |
| 22.04.2025 | 57,42 | 57,46 | 57,28 | 57,28 | -0,14% | 680,00 |
| 17.04.2025 | 57,36 | 57,36 | 57,36 | 57,36 | 0,39% | - |
| 16.04.2025 | 56,98 | 57,16 | 56,98 | 57,14 | 0,28% | 216,00 |
| 15.04.2025 | 56,90 | 56,98 | 56,90 | 56,98 | 1,53% | 300,00 |
| 14.04.2025 | 56,06 | 56,12 | 56,06 | 56,12 | -0,50% | 255,00 |
| 11.04.2025 | 56,56 | 56,56 | 56,40 | 56,40 | 0,97% | 40,00 |
| 10.04.2025 | 58,24 | 58,24 | 55,86 | 55,86 | 0,65% | 117,00 |
| 09.04.2025 | 55,30 | 55,88 | 55,30 | 55,50 | -3,31% | 508,00 |
| 08.04.2025 | 56,90 | 57,40 | 56,90 | 57,40 | 0,53% | 10,00 |
| 07.04.2025 | 57,20 | 57,20 | 57,02 | 57,10 | -5,87% | 180,00 |
| 04.04.2025 | 62,24 | 63,00 | 60,66 | 60,66 | -2,94% | 935,00 |
| 03.04.2025 | 61,00 | 62,50 | 60,80 | 62,50 | 0,58% | 1.637,00 |
| 02.04.2025 | 62,40 | 62,46 | 62,04 | 62,14 | -0,64% | 1.228,00 |