58,600€
3,42%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2024 | 53,22 | 53,66 | 53,10 | 53,66 | 0,71% | 774,00 |
| 09.09.2024 | 53,16 | 53,28 | 53,16 | 53,28 | -1,41% | 85,00 |
| 06.09.2024 | 53,18 | 54,04 | 53,18 | 54,04 | 0,90% | 3.000,00 |
| 05.09.2024 | 53,24 | 53,56 | 53,20 | 53,56 | 1,44% | 1.112,00 |
| 04.09.2024 | 51,96 | 52,88 | 51,96 | 52,80 | 0,57% | 150,00 |
| 03.09.2024 | 51,66 | 52,50 | 51,66 | 52,50 | 1,27% | 2.200,00 |
| 02.09.2024 | 52,06 | 52,06 | 51,84 | 51,84 | -0,42% | 510,00 |
| 30.08.2024 | 51,46 | 52,30 | 51,46 | 52,06 | 1,13% | 865,00 |
| 29.08.2024 | 51,36 | 52,40 | 51,36 | 51,48 | -1,76% | 712,00 |
| 28.08.2024 | 51,82 | 52,50 | 51,82 | 52,40 | 1,08% | 455,00 |
| 27.08.2024 | 51,50 | 52,00 | 51,50 | 51,84 | 1,37% | 1.276,00 |
| 26.08.2024 | 51,14 | 51,14 | 51,14 | 51,14 | 0,27% | - |
| 23.08.2024 | 50,64 | 51,06 | 50,64 | 51,00 | 0,12% | 600,00 |
| 22.08.2024 | 50,26 | 50,94 | 50,26 | 50,94 | 1,98% | 73,00 |
| 21.08.2024 | 49,36 | 50,02 | 49,36 | 49,95 | 0,26% | 1.586,00 |
| 20.08.2024 | 50,50 | 50,50 | 49,78 | 49,82 | -1,54% | 549,00 |
| 19.08.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,92% | 25,00 |
| 16.08.2024 | 50,28 | 50,46 | 50,14 | 50,14 | 0,16% | 745,00 |
| 15.08.2024 | 49,10 | 50,06 | 49,10 | 50,06 | 1,25% | 50,00 |
| 14.08.2024 | 49,38 | 49,66 | 49,38 | 49,44 | 0,26% | 550,00 |
| 13.08.2024 | 49,31 | 49,31 | 49,31 | 49,31 | 0,71% | - |
| 12.08.2024 | 48,73 | 49,31 | 48,73 | 48,96 | -0,51% | 305,00 |
| 09.08.2024 | 49,32 | 49,32 | 49,06 | 49,21 | 0,74% | 330,00 |
| 08.08.2024 | 48,70 | 48,85 | 48,70 | 48,85 | -1,31% | 550,00 |
| 07.08.2024 | 48,42 | 49,50 | 48,42 | 49,50 | 2,44% | 824,00 |
| 06.08.2024 | 48,79 | 48,79 | 48,32 | 48,32 | -1,02% | 300,00 |
| 05.08.2024 | 48,60 | 49,03 | 47,82 | 48,82 | -0,37% | 1.160,00 |
| 02.08.2024 | 48,60 | 49,47 | 48,60 | 49,00 | 0,27% | 3.906,00 |
| 01.08.2024 | 49,36 | 49,36 | 48,51 | 48,87 | -2,57% | 1.476,00 |
| 31.07.2024 | 49,66 | 50,22 | 49,66 | 50,16 | 0,70% | 1.210,00 |
| 30.07.2024 | 48,20 | 49,95 | 48,20 | 49,81 | 0,02% | 674,00 |
| 29.07.2024 | 53,00 | 53,00 | 48,19 | 49,80 | -5,75% | 5.507,00 |
| 26.07.2024 | 52,08 | 52,94 | 52,08 | 52,84 | -1,16% | 225,00 |
| 25.07.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 0,41% | - |
| 24.07.2024 | 51,76 | 54,42 | 51,70 | 53,24 | 0,95% | 1.865,00 |
| 23.07.2024 | 52,98 | 52,98 | 52,52 | 52,74 | -0,90% | 6.415,00 |
| 22.07.2024 | 52,54 | 53,24 | 52,54 | 53,22 | 1,06% | 9.558,00 |
| 19.07.2024 | 52,06 | 52,66 | 52,06 | 52,66 | 0,50% | 426,00 |
| 18.07.2024 | 52,28 | 52,50 | 52,22 | 52,40 | 1,59% | 8.642,00 |
| 17.07.2024 | 51,64 | 51,64 | 51,18 | 51,58 | 0,35% | 1.035,00 |
| 16.07.2024 | 51,46 | 51,50 | 51,28 | 51,40 | -0,89% | 1.195,00 |
| 15.07.2024 | 53,32 | 53,32 | 51,86 | 51,86 | -0,84% | 1.997,00 |
| 12.07.2024 | 51,70 | 52,30 | 51,70 | 52,30 | 1,63% | 791,00 |
| 11.07.2024 | 51,40 | 51,52 | 51,40 | 51,46 | 0,82% | 85,00 |
| 10.07.2024 | 49,87 | 51,04 | 49,87 | 51,04 | 0,28% | 170,00 |
| 09.07.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 0,16% | - |
| 08.07.2024 | 50,72 | 51,42 | 50,72 | 50,82 | 0,47% | 1.895,00 |