63,070€
-0,93%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2025 | 63,62 | 63,92 | 63,02 | 63,02 | -1,01% | 93,00 |
| 03.02.2025 | 62,50 | 63,66 | 62,50 | 63,66 | 0,09% | 843,00 |
| 31.01.2025 | 63,38 | 63,60 | 63,38 | 63,60 | 1,60% | 395,00 |
| 30.01.2025 | 63,02 | 63,02 | 62,60 | 62,60 | -0,38% | 24,00 |
| 29.01.2025 | 62,52 | 62,84 | 62,34 | 62,84 | 0,54% | 475,00 |
| 28.01.2025 | 61,56 | 62,50 | 61,56 | 62,50 | 1,96% | 2,00 |
| 27.01.2025 | 60,10 | 61,30 | 60,10 | 61,30 | 1,32% | 172,00 |
| 24.01.2025 | 60,10 | 60,50 | 60,10 | 60,50 | 0,67% | 819,00 |
| 23.01.2025 | 59,94 | 60,10 | 59,56 | 60,10 | 0,91% | 1.040,00 |
| 22.01.2025 | 60,08 | 60,08 | 59,56 | 59,56 | -0,80% | 401,00 |
| 21.01.2025 | 59,42 | 60,04 | 59,42 | 60,04 | 0,87% | 7,00 |
| 20.01.2025 | 59,70 | 59,70 | 59,38 | 59,52 | 0,34% | 1.131,00 |
| 17.01.2025 | 58,14 | 59,50 | 58,14 | 59,32 | 2,95% | 75,00 |
| 16.01.2025 | 57,40 | 57,92 | 57,40 | 57,62 | -0,28% | 935,00 |
| 15.01.2025 | 57,56 | 57,78 | 57,56 | 57,78 | -0,58% | 50,00 |
| 14.01.2025 | 58,12 | 58,12 | 58,12 | 58,12 | -0,62% | - |
| 13.01.2025 | 58,64 | 58,64 | 58,30 | 58,48 | -0,85% | 148,00 |
| 10.01.2025 | 59,16 | 60,24 | 58,98 | 58,98 | 0,58% | 934,00 |
| 09.01.2025 | 58,50 | 59,02 | 58,48 | 58,64 | -0,44% | 459,00 |
| 08.01.2025 | 58,36 | 58,90 | 58,36 | 58,90 | 1,76% | 1.050,00 |
| 07.01.2025 | 57,52 | 57,88 | 57,52 | 57,88 | -0,38% | 67,00 |
| 06.01.2025 | 58,20 | 58,38 | 58,10 | 58,10 | -0,85% | 721,00 |
| 03.01.2025 | 58,20 | 58,94 | 58,20 | 58,60 | -0,20% | 242,00 |
| 02.01.2025 | 58,32 | 58,72 | 58,32 | 58,72 | 1,38% | 7,00 |
| 30.12.2024 | 58,00 | 58,00 | 57,86 | 57,92 | 0,52% | 552,00 |
| 27.12.2024 | 57,42 | 57,62 | 57,42 | 57,62 | -0,17% | 720,00 |
| 23.12.2024 | 57,68 | 57,72 | 57,68 | 57,72 | 0,21% | 375,00 |
| 20.12.2024 | 57,30 | 57,92 | 57,30 | 57,60 | -1,10% | 150,00 |
| 19.12.2024 | 57,32 | 58,24 | 57,26 | 58,24 | 0,00% | 665,00 |
| 18.12.2024 | 58,44 | 58,44 | 58,24 | 58,24 | -0,85% | 1.145,00 |
| 17.12.2024 | 58,48 | 58,74 | 58,00 | 58,74 | 1,35% | 757,00 |
| 16.12.2024 | 58,16 | 58,20 | 57,96 | 57,96 | -0,62% | 690,00 |
| 13.12.2024 | 57,88 | 58,32 | 57,88 | 58,32 | -0,68% | 4.358,00 |
| 12.12.2024 | 58,18 | 58,72 | 58,18 | 58,72 | -0,78% | 930,00 |
| 11.12.2024 | 56,76 | 59,18 | 56,50 | 59,18 | 3,53% | 400,00 |
| 10.12.2024 | 56,58 | 57,16 | 56,58 | 57,16 | 0,92% | 801,00 |
| 09.12.2024 | 56,30 | 56,64 | 56,30 | 56,64 | -1,08% | 2,00 |
| 06.12.2024 | 58,00 | 58,00 | 57,22 | 57,26 | -0,42% | 336,00 |
| 05.12.2024 | 58,10 | 58,10 | 57,50 | 57,50 | -1,03% | 837,00 |
| 04.12.2024 | 58,08 | 58,10 | 58,08 | 58,10 | -0,55% | 20,00 |
| 03.12.2024 | 58,42 | 58,42 | 58,42 | 58,42 | 0,34% | - |
| 02.12.2024 | 58,18 | 58,58 | 58,18 | 58,22 | 0,14% | 575,00 |
| 29.11.2024 | 59,18 | 59,18 | 58,14 | 58,14 | -1,69% | 900,00 |
| 28.11.2024 | 58,74 | 59,50 | 58,74 | 59,14 | 0,75% | 349,00 |
| 27.11.2024 | 58,24 | 58,70 | 58,24 | 58,70 | 0,55% | 80,00 |
| 26.11.2024 | 58,36 | 58,86 | 58,36 | 58,38 | 0,17% | 583,00 |
| 25.11.2024 | 58,68 | 58,68 | 58,28 | 58,28 | -0,34% | 120,00 |
| 22.11.2024 | 56,82 | 58,48 | 56,82 | 58,48 | 3,21% | 280,00 |
| 21.11.2024 | 57,02 | 57,04 | 56,66 | 56,66 | -1,53% | 85,00 |
| 20.11.2024 | 57,54 | 57,54 | 57,54 | 57,54 | 0,52% | - |
| 19.11.2024 | 57,24 | 57,24 | 57,24 | 57,24 | 0,32% | - |
| 18.11.2024 | 57,00 | 57,06 | 57,00 | 57,06 | 0,42% | 20,00 |
| 15.11.2024 | 57,00 | 57,08 | 56,82 | 56,82 | -0,35% | 288,00 |
| 14.11.2024 | 57,30 | 57,30 | 56,96 | 57,02 | 0,25% | 968,00 |
| 13.11.2024 | 57,32 | 57,32 | 56,88 | 56,88 | -0,21% | 1.526,00 |
| 12.11.2024 | 57,72 | 57,72 | 57,00 | 57,00 | -1,01% | 729,00 |
| 11.11.2024 | 57,58 | 57,58 | 57,58 | 57,58 | -0,24% | - |
| 08.11.2024 | 57,68 | 57,80 | 57,48 | 57,72 | 0,17% | 533,00 |
| 07.11.2024 | 58,32 | 59,10 | 57,62 | 57,62 | -2,27% | 1.237,00 |
| 06.11.2024 | 59,84 | 60,22 | 58,96 | 58,96 | -0,51% | 420,00 |
| 05.11.2024 | 59,08 | 59,28 | 59,00 | 59,26 | -0,07% | 226,00 |
| 04.11.2024 | 59,72 | 59,72 | 59,00 | 59,30 | -2,50% | 247,00 |
| 01.11.2024 | 57,28 | 60,82 | 57,28 | 60,82 | 9,82% | 527,00 |
| 31.10.2024 | 56,22 | 56,22 | 55,30 | 55,38 | -4,52% | 1.548,00 |
| 30.10.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,39% | - |
| 29.10.2024 | 58,82 | 58,82 | 58,82 | 58,82 | 0,41% | - |
| 28.10.2024 | 58,46 | 58,58 | 58,08 | 58,58 | 0,55% | 1.100,00 |
| 25.10.2024 | 57,62 | 58,26 | 57,62 | 58,26 | -0,38% | 145,00 |
| 24.10.2024 | 59,14 | 60,16 | 58,48 | 58,48 | -0,48% | 6.019,00 |
| 23.10.2024 | 57,28 | 59,00 | 57,28 | 58,76 | 2,73% | 870,00 |
| 22.10.2024 | 57,90 | 57,90 | 56,96 | 57,20 | -1,38% | 881,00 |
| 21.10.2024 | 57,68 | 58,00 | 57,52 | 58,00 | 0,42% | 333,00 |
| 18.10.2024 | 57,20 | 57,76 | 57,20 | 57,76 | 0,49% | 450,00 |
| 17.10.2024 | 56,24 | 57,48 | 56,24 | 57,48 | 2,28% | 517,00 |
| 16.10.2024 | 55,88 | 56,20 | 55,88 | 56,20 | -0,07% | 120,00 |
| 15.10.2024 | 55,80 | 56,46 | 55,80 | 56,24 | 0,07% | 1.080,00 |
| 14.10.2024 | 55,46 | 56,20 | 55,38 | 56,20 | 0,90% | 699,00 |
| 11.10.2024 | 55,36 | 55,80 | 55,20 | 55,70 | -0,21% | 405,00 |
| 10.10.2024 | 55,76 | 56,06 | 55,76 | 55,82 | -0,64% | 453,00 |
| 09.10.2024 | 54,84 | 56,18 | 54,84 | 56,18 | 3,54% | 4,00 |
| 08.10.2024 | 54,26 | 54,26 | 54,26 | 54,26 | -0,07% | 1,00 |
| 07.10.2024 | 54,30 | 54,30 | 54,30 | 54,30 | 0,11% | - |
| 04.10.2024 | 54,62 | 54,64 | 54,24 | 54,24 | -1,56% | 508,00 |
| 03.10.2024 | 54,90 | 55,10 | 54,88 | 55,10 | 0,51% | 425,00 |
| 02.10.2024 | 54,50 | 54,82 | 54,50 | 54,82 | 0,22% | 53,00 |
| 01.10.2024 | 55,40 | 55,40 | 54,70 | 54,70 | -1,90% | 460,00 |
| 30.09.2024 | 56,08 | 56,12 | 55,76 | 55,76 | -0,29% | 685,00 |
| 27.09.2024 | 55,46 | 56,12 | 55,46 | 55,92 | 0,25% | 356,00 |
| 26.09.2024 | 55,58 | 55,94 | 55,56 | 55,78 | 2,54% | 652,00 |
| 25.09.2024 | 54,38 | 54,40 | 54,38 | 54,40 | -0,37% | 50,00 |
| 24.09.2024 | 54,66 | 54,68 | 54,60 | 54,60 | 0,33% | 139,00 |
| 23.09.2024 | 54,00 | 54,42 | 54,00 | 54,42 | -0,37% | 50,00 |
| 20.09.2024 | 54,58 | 54,62 | 54,58 | 54,62 | -0,18% | 65,00 |
| 19.09.2024 | 55,46 | 55,46 | 54,72 | 54,72 | -0,80% | 4.205,00 |
| 18.09.2024 | 54,60 | 55,84 | 54,60 | 55,16 | 1,17% | 1.290,00 |
| 17.09.2024 | 54,58 | 54,90 | 54,52 | 54,52 | -0,40% | 275,00 |
| 16.09.2024 | 54,60 | 54,74 | 54,60 | 54,74 | 0,22% | 37,00 |
| 13.09.2024 | 54,00 | 54,62 | 54,00 | 54,62 | 0,33% | 591,00 |
| 12.09.2024 | 54,68 | 54,68 | 54,44 | 54,44 | 1,53% | 316,00 |
| 11.09.2024 | 53,62 | 53,62 | 53,62 | 53,62 | -0,07% | - |