77,250€
1,51%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 77,05 | 77,88 | 77,05 | 77,58 | 2,17% | 260,00 |
| 09.09.2025 | 72,50 | 76,45 | 69,75 | 75,93 | 5,23% | 3.100,00 |
| 08.09.2025 | 72,80 | 73,60 | 71,65 | 72,15 | -0,76% | 228,00 |
| 05.09.2025 | 74,55 | 74,68 | 72,28 | 72,70 | -2,35% | 1.556,00 |
| 04.09.2025 | 73,63 | 74,95 | 71,58 | 74,45 | 0,95% | 7.442,00 |
| 03.09.2025 | 78,18 | 78,33 | 73,18 | 73,75 | -5,60% | 4.076,00 |
| 02.09.2025 | 81,48 | 81,75 | 77,03 | 78,13 | -4,20% | 6.181,00 |
| 01.09.2025 | 81,78 | 82,98 | 79,65 | 81,55 | 0,03% | 762,00 |
| 29.08.2025 | 81,58 | 82,85 | 80,75 | 81,53 | -0,24% | 978,00 |
| 28.08.2025 | 89,30 | 89,38 | 79,13 | 81,73 | -8,48% | 14.818,00 |
| 27.08.2025 | 91,18 | 91,35 | 87,83 | 89,30 | -2,22% | 289,00 |
| 26.08.2025 | 92,08 | 93,40 | 90,40 | 91,33 | -1,11% | 810,00 |
| 25.08.2025 | 93,35 | 93,35 | 91,25 | 92,35 | -0,97% | 925,00 |
| 22.08.2025 | 93,03 | 93,38 | 91,75 | 93,25 | 0,21% | 261,00 |
| 21.08.2025 | 93,68 | 93,68 | 88,80 | 93,05 | -1,59% | 3.371,00 |
| 20.08.2025 | 93,18 | 94,78 | 92,33 | 94,55 | 1,58% | 396,00 |
| 19.08.2025 | 94,50 | 94,83 | 91,20 | 93,08 | 0,38% | 2.338,00 |
| 18.08.2025 | 93,13 | 94,33 | 92,25 | 92,73 | -0,64% | 615,00 |
| 15.08.2025 | 94,50 | 95,13 | 92,43 | 93,33 | -1,16% | 550,00 |
| 14.08.2025 | 93,83 | 95,13 | 92,70 | 94,43 | -0,40% | 215,00 |
| 13.08.2025 | 94,23 | 95,55 | 92,40 | 94,80 | 1,07% | 1.011,00 |
| 12.08.2025 | 97,85 | 98,80 | 92,80 | 93,80 | -3,60% | 3.129,00 |
| 11.08.2025 | 103,45 | 104,05 | 97,25 | 97,30 | -4,84% | 399,00 |
| 08.08.2025 | 100,65 | 104,40 | 100,50 | 102,25 | -0,58% | 300,00 |
| 07.08.2025 | 101,95 | 104,70 | 101,05 | 102,85 | 1,43% | 613,00 |
| 06.08.2025 | 103,75 | 104,40 | 101,15 | 101,40 | -2,17% | 530,00 |
| 05.08.2025 | 99,40 | 104,20 | 98,70 | 103,65 | 4,51% | 375,00 |
| 04.08.2025 | 96,90 | 99,58 | 96,75 | 99,18 | 3,01% | 1.440,00 |
| 01.08.2025 | 97,55 | 98,65 | 94,65 | 96,28 | -2,21% | 706,00 |
| 31.07.2025 | 99,53 | 100,15 | 96,40 | 98,45 | -0,63% | 1.391,00 |
| 30.07.2025 | 105,55 | 107,10 | 98,35 | 99,08 | -6,13% | 4.119,00 |
| 29.07.2025 | 110,95 | 111,35 | 104,45 | 105,55 | -1,17% | 2.550,00 |
| 28.07.2025 | 113,45 | 114,65 | 105,75 | 106,80 | -4,34% | 1.415,00 |
| 25.07.2025 | 108,25 | 112,40 | 106,05 | 111,65 | 6,23% | 2.331,00 |
| 24.07.2025 | 103,50 | 105,80 | 102,20 | 105,10 | 2,24% | 440,00 |
| 23.07.2025 | 105,05 | 106,25 | 101,20 | 102,80 | -1,72% | 1.006,00 |
| 22.07.2025 | 105,90 | 106,05 | 103,15 | 104,60 | -1,74% | 1.449,00 |
| 21.07.2025 | 106,65 | 108,00 | 104,45 | 106,45 | 0,14% | 1.652,00 |
| 18.07.2025 | 106,60 | 108,95 | 104,60 | 106,30 | 0,24% | 4.649,00 |
| 17.07.2025 | 97,40 | 107,30 | 95,90 | 106,05 | 8,80% | 5.588,00 |
| 16.07.2025 | 92,65 | 98,18 | 91,68 | 97,48 | 5,29% | 3.798,00 |
| 15.07.2025 | 94,78 | 98,73 | 91,95 | 92,58 | 0,43% | 10.959,00 |
| 14.07.2025 | 89,65 | 93,25 | 87,93 | 92,18 | 2,30% | 2.641,00 |
| 11.07.2025 | 93,38 | 93,58 | 89,95 | 90,10 | -3,51% | 2.336,00 |
| 10.07.2025 | 91,98 | 93,93 | 90,05 | 93,38 | 1,25% | 752,00 |
| 09.07.2025 | 92,53 | 92,83 | 91,15 | 92,23 | -0,24% | 1.592,00 |
| 08.07.2025 | 94,68 | 95,05 | 91,45 | 92,45 | -2,43% | 977,00 |
| 07.07.2025 | 96,40 | 97,70 | 94,20 | 94,75 | -1,58% | 8.255,00 |
| 04.07.2025 | 94,53 | 98,25 | 94,13 | 96,28 | 1,21% | 846,00 |
| 03.07.2025 | 94,78 | 98,25 | 53,50 | 95,13 | 5,05% | 2.204,00 |
| 02.07.2025 | 94,00 | 94,40 | 89,98 | 90,55 | -3,62% | 559,00 |
| 01.07.2025 | 93,60 | 94,38 | 91,75 | 93,95 | 0,43% | 211,00 |
| 30.06.2025 | 91,38 | 93,80 | 90,15 | 93,55 | 2,92% | 902,00 |
| 27.06.2025 | 90,68 | 91,28 | 89,08 | 90,90 | 0,22% | 263,00 |
| 26.06.2025 | 92,48 | 93,58 | 89,40 | 90,70 | -2,26% | 292,00 |
| 25.06.2025 | 96,83 | 97,03 | 91,95 | 92,80 | -3,41% | 598,00 |
| 24.06.2025 | 92,40 | 96,83 | 92,05 | 96,08 | 4,40% | 1.226,00 |
| 23.06.2025 | 88,83 | 92,50 | 88,10 | 92,03 | 4,07% | 1.092,00 |
| 20.06.2025 | 90,28 | 91,05 | 87,68 | 88,43 | -2,02% | 375,00 |
| 19.06.2025 | 91,10 | 91,10 | 89,48 | 90,25 | -0,39% | 82,00 |
| 18.06.2025 | 87,35 | 90,90 | 87,10 | 90,60 | 3,22% | 1.618,00 |
| 17.06.2025 | 90,03 | 90,03 | 86,25 | 87,78 | -2,45% | 1.286,00 |
| 16.06.2025 | 91,38 | 93,03 | 88,45 | 89,98 | -3,28% | 974,00 |
| 13.06.2025 | 88,98 | 95,00 | 86,63 | 93,03 | 2,48% | 4.342,00 |
| 12.06.2025 | 95,73 | 96,08 | 90,20 | 90,78 | -5,29% | 2.089,00 |
| 11.06.2025 | 96,80 | 98,28 | 95,65 | 95,85 | -1,03% | 928,00 |
| 10.06.2025 | 99,48 | 99,85 | 95,28 | 96,85 | -3,00% | 1.877,00 |
| 09.06.2025 | 100,15 | 101,05 | 99,00 | 99,85 | -0,27% | 6.376,00 |
| 06.06.2025 | 98,70 | 101,75 | 98,53 | 100,13 | 1,32% | 2.150,00 |
| 05.06.2025 | 100,60 | 103,10 | 98,13 | 98,83 | -2,40% | 4.307,00 |
| 04.06.2025 | 113,00 | 114,05 | 94,65 | 101,25 | -13,72% | 8.819,00 |
| 03.06.2025 | 116,10 | 118,30 | 115,05 | 117,35 | 1,56% | 735,00 |
| 02.06.2025 | 115,30 | 116,15 | 112,65 | 115,55 | 0,70% | 981,00 |
| 30.05.2025 | 117,30 | 118,00 | 114,30 | 114,75 | -2,09% | 578,00 |
| 29.05.2025 | 119,65 | 121,20 | 117,10 | 117,20 | -2,62% | 200,00 |
| 28.05.2025 | 122,85 | 123,00 | 118,55 | 120,35 | -1,67% | 1.887,00 |
| 27.05.2025 | 125,25 | 126,10 | 121,20 | 122,40 | -2,20% | 1.292,00 |
| 26.05.2025 | 125,85 | 127,25 | 124,00 | 125,15 | -0,24% | 342,00 |
| 23.05.2025 | 127,40 | 128,05 | 123,10 | 125,45 | -1,72% | 130,00 |
| 22.05.2025 | 126,70 | 130,20 | 126,40 | 127,65 | -0,04% | 42,00 |
| 21.05.2025 | 128,70 | 129,00 | 127,05 | 127,70 | -0,89% | 110,00 |
| 20.05.2025 | 125,25 | 130,10 | 124,55 | 128,85 | 3,16% | 493,00 |
| 19.05.2025 | 121,80 | 125,75 | 121,60 | 124,90 | 1,96% | 481,00 |
| 16.05.2025 | 122,95 | 123,35 | 120,45 | 122,50 | -0,45% | 794,00 |
| 15.05.2025 | 124,45 | 124,80 | 122,30 | 123,05 | -1,28% | 424,00 |
| 14.05.2025 | 125,05 | 126,30 | 123,50 | 124,65 | -0,84% | 376,00 |
| 13.05.2025 | 127,35 | 127,90 | 124,85 | 125,70 | -1,30% | 370,00 |
| 12.05.2025 | 125,00 | 128,40 | 122,75 | 127,35 | 1,84% | 347,00 |
| 09.05.2025 | 124,45 | 125,55 | 122,15 | 125,05 | 0,12% | 128,00 |
| 08.05.2025 | 123,25 | 127,60 | 122,80 | 124,90 | 2,13% | 725,00 |
| 07.05.2025 | 125,40 | 125,40 | 119,80 | 122,30 | -1,92% | 1.389,00 |
| 06.05.2025 | 136,85 | 137,15 | 121,75 | 124,70 | -7,42% | 2.596,00 |
| 05.05.2025 | 131,00 | 134,70 | 130,35 | 134,70 | 3,22% | 867,00 |
| 02.05.2025 | 131,30 | 132,95 | 126,55 | 130,50 | -0,27% | 301,00 |
| 30.04.2025 | 128,45 | 133,40 | 127,85 | 130,85 | 1,43% | 534,00 |
| 29.04.2025 | 127,50 | 129,00 | 127,50 | 129,00 | 1,42% | 121,00 |
| 28.04.2025 | 127,50 | 130,00 | 127,20 | 127,20 | -1,17% | 437,00 |
| 25.04.2025 | 128,50 | 128,80 | 126,50 | 128,70 | 0,08% | 133,00 |
| 24.04.2025 | 123,00 | 129,00 | 123,00 | 128,60 | 3,71% | 640,00 |
| 23.04.2025 | 125,80 | 125,80 | 124,00 | 124,00 | -1,51% | 479,00 |