55,800€
-0,11%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 56,97 | 57,28 | 54,30 | 55,78 | -0,14% | - |
| 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 |
| 01.04.2025 | 62,44 | 62,54 | 62,44 | 62,54 | 0,22% | 20,00 |
| 31.03.2025 | 61,00 | 62,72 | 61,00 | 62,40 | -0,06% | 988,00 |
| 28.03.2025 | 61,96 | 62,58 | 61,96 | 62,44 | 1,86% | 500,00 |
| 27.03.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -0,97% | - |
| 26.03.2025 | 62,00 | 62,00 | 61,90 | 61,90 | 0,03% | 420,00 |
| 25.03.2025 | 61,00 | 61,88 | 61,00 | 61,88 | 0,78% | 10,00 |
| 24.03.2025 | 62,18 | 62,18 | 61,40 | 61,40 | -1,32% | 117,00 |
| 21.03.2025 | 61,56 | 62,22 | 61,56 | 62,22 | 0,71% | 150,00 |
| 20.03.2025 | 61,42 | 61,78 | 61,42 | 61,78 | 2,49% | 605,00 |
| 19.03.2025 | 60,76 | 60,76 | 60,28 | 60,28 | -1,05% | 75,00 |
| 18.03.2025 | 61,36 | 61,64 | 60,92 | 60,92 | -0,91% | 400,00 |
| 17.03.2025 | 61,40 | 61,48 | 60,68 | 61,48 | 1,86% | 987,00 |
| 14.03.2025 | 61,94 | 61,94 | 60,00 | 60,36 | -1,47% | 180,00 |
| 13.03.2025 | 61,26 | 61,26 | 61,26 | 61,26 | -0,42% | - |
| 12.03.2025 | 61,88 | 61,88 | 61,52 | 61,52 | 0,03% | 48,00 |
| 11.03.2025 | 63,26 | 63,34 | 61,50 | 61,50 | -3,39% | 213,00 |
| 10.03.2025 | 64,54 | 64,54 | 63,66 | 63,66 | 1,30% | 2.960,00 |
| 07.03.2025 | 62,84 | 62,84 | 62,84 | 62,84 | -0,66% | - |
| 06.03.2025 | 61,70 | 64,20 | 61,70 | 63,26 | 0,54% | 549,00 |
| 05.03.2025 | 63,70 | 63,70 | 62,52 | 62,92 | -2,12% | 456,00 |
| 04.03.2025 | 63,02 | 64,28 | 63,02 | 64,28 | 1,32% | 840,00 |
| 03.03.2025 | 63,88 | 63,88 | 63,44 | 63,44 | -0,88% | 40,00 |
| 28.02.2025 | 63,68 | 64,00 | 63,64 | 64,00 | 0,98% | 210,00 |
| 27.02.2025 | 63,64 | 63,64 | 63,38 | 63,38 | -0,53% | 176,00 |
| 26.02.2025 | 63,84 | 63,84 | 63,72 | 63,72 | 0,22% | 770,00 |
| 25.02.2025 | 63,90 | 63,90 | 63,58 | 63,58 | -0,22% | 74,00 |
| 24.02.2025 | 63,38 | 63,78 | 63,38 | 63,72 | 0,35% | 1.100,00 |
| 21.02.2025 | 63,62 | 63,72 | 63,50 | 63,50 | -0,53% | 520,00 |
| 20.02.2025 | 64,12 | 64,12 | 63,84 | 63,84 | -0,72% | 280,00 |
| 19.02.2025 | 63,60 | 64,30 | 63,60 | 64,30 | -0,16% | 154,00 |
| 18.02.2025 | 63,56 | 64,40 | 63,56 | 64,40 | 1,87% | 550,00 |
| 17.02.2025 | 62,16 | 63,22 | 62,16 | 63,22 | 1,05% | 100,00 |
| 14.02.2025 | 62,40 | 62,56 | 62,40 | 62,56 | -0,82% | 110,00 |
| 13.02.2025 | 62,46 | 63,08 | 62,46 | 63,08 | 2,77% | 38,00 |
| 12.02.2025 | 62,32 | 62,50 | 61,38 | 61,38 | -1,95% | 842,00 |
| 11.02.2025 | 62,92 | 62,92 | 62,60 | 62,60 | -1,23% | 30,00 |
| 10.02.2025 | 63,16 | 63,38 | 63,16 | 63,38 | 0,44% | 300,00 |
| 07.02.2025 | 62,96 | 63,10 | 62,96 | 63,10 | -0,25% | 200,00 |
| 06.02.2025 | 63,26 | 63,26 | 63,26 | 63,26 | -0,16% | - |
| 05.02.2025 | 62,64 | 63,36 | 62,64 | 63,36 | 0,54% | 1.160,00 |
| 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 |