68,125€
-0,69%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 66,38 | 68,98 | 65,70 | 68,60 | 2,77% | 1.146,00 |
| 11.02.2026 | 66,65 | 66,85 | 63,78 | 66,75 | -0,52% | 189,00 |
| 10.02.2026 | 66,03 | 67,53 | 63,95 | 67,10 | 2,01% | 2.121,00 |
| 09.02.2026 | 64,70 | 65,83 | 63,38 | 65,78 | 1,70% | 280,00 |
| 06.02.2026 | 68,25 | 68,80 | 64,40 | 64,68 | -5,31% | 2.150,00 |
| 05.02.2026 | 64,38 | 68,30 | 64,10 | 68,30 | 7,14% | 1.612,00 |
| 04.02.2026 | 59,43 | 63,78 | 59,25 | 63,75 | 7,05% | 625,00 |
| 03.02.2026 | 60,95 | 61,03 | 59,20 | 59,55 | -3,72% | 39,00 |
| 02.02.2026 | 62,08 | 62,48 | 60,98 | 61,85 | 0,04% | 168,00 |
| 30.01.2026 | 59,90 | 64,60 | 59,48 | 61,83 | 3,56% | 4.209,00 |
| 29.01.2026 | 60,33 | 61,18 | 58,80 | 59,70 | -0,38% | 4.030,00 |
| 28.01.2026 | 58,78 | 60,58 | 57,35 | 59,93 | 1,31% | 565,00 |
| 27.01.2026 | 58,80 | 59,40 | 57,48 | 59,15 | 0,90% | 2.079,00 |
| 26.01.2026 | 59,20 | 60,23 | 58,60 | 58,63 | -0,04% | 496,00 |
| 23.01.2026 | 60,13 | 60,58 | 57,68 | 58,65 | -3,69% | 1.754,00 |
| 22.01.2026 | 59,88 | 61,73 | 58,88 | 60,90 | 4,10% | 2.365,00 |
| 21.01.2026 | 60,93 | 61,28 | 56,08 | 58,50 | -4,88% | - |
| 20.01.2026 | 62,85 | 63,13 | 60,25 | 61,50 | -1,84% | 261,00 |
| 19.01.2026 | 62,93 | 63,88 | 62,13 | 62,65 | -2,94% | 1.723,00 |
| 16.01.2026 | 65,65 | 65,85 | 62,60 | 64,55 | -1,60% | 1.953,00 |
| 15.01.2026 | 66,85 | 67,93 | 65,58 | 65,60 | -1,32% | 233,00 |
| 14.01.2026 | 67,18 | 67,65 | 65,88 | 66,48 | -1,81% | 1.559,00 |
| 13.01.2026 | 66,40 | 68,30 | 66,30 | 67,70 | 1,92% | 2.510,00 |
| 12.01.2026 | 66,53 | 67,80 | 65,45 | 66,43 | 1,03% | 980,00 |
| 09.01.2026 | 66,40 | 66,78 | 65,20 | 65,75 | -0,45% | 989,00 |
| 08.01.2026 | 66,93 | 67,28 | 64,70 | 66,05 | -1,78% | 1.300,00 |
| 07.01.2026 | 72,30 | 72,30 | 64,70 | 67,25 | -5,45% | 5.535,00 |
| 06.01.2026 | 68,65 | 71,23 | 67,20 | 71,13 | 4,87% | 282,00 |
| 05.01.2026 | 67,28 | 68,60 | 65,13 | 67,83 | 1,38% | 303,00 |
| 02.01.2026 | 65,60 | 69,80 | 65,60 | 66,90 | 1,48% | 540,00 |
| 30.12.2025 | 66,38 | 66,38 | 64,88 | 65,93 | 0,69% | 656,00 |
| 29.12.2025 | 64,33 | 66,88 | 64,08 | 65,48 | 1,08% | 2.579,00 |
| 23.12.2025 | 64,70 | 66,20 | 64,25 | 64,78 | -0,23% | 447,00 |
| 22.12.2025 | 65,73 | 66,33 | 62,93 | 64,93 | -1,52% | 639,00 |
| 19.12.2025 | 65,18 | 66,33 | 63,38 | 65,93 | 2,53% | 502,00 |
| 18.12.2025 | 63,45 | 65,80 | 63,30 | 64,30 | 1,26% | 1.023,00 |
| 17.12.2025 | 62,98 | 64,55 | 61,13 | 63,50 | 0,51% | 200,00 |
| 16.12.2025 | 61,23 | 64,75 | 60,78 | 63,18 | 2,72% | 337,00 |
| 15.12.2025 | 62,23 | 64,10 | 61,48 | 61,50 | -2,15% | 607,00 |
| 12.12.2025 | 62,68 | 64,10 | 62,45 | 62,85 | 0,72% | 800,00 |
| 11.12.2025 | 62,65 | 63,25 | 61,28 | 62,40 | -0,24% | 184,00 |
| 10.12.2025 | 62,63 | 63,28 | 62,13 | 62,55 | 1,62% | 106,00 |
| 08.12.2025 | 62,33 | 62,60 | 60,60 | 61,55 | -1,01% | 2.055,00 |
| 05.12.2025 | 62,65 | 64,15 | 62,00 | 62,18 | -0,72% | 350,00 |
| 04.12.2025 | 62,85 | 63,45 | 60,48 | 62,63 | 0,52% | 785,00 |
| 03.12.2025 | 63,68 | 64,43 | 62,23 | 62,30 | -1,93% | - |
| 02.12.2025 | 64,50 | 65,00 | 63,03 | 63,53 | -2,04% | 342,00 |
| 01.12.2025 | 65,73 | 65,73 | 63,60 | 64,85 | -1,67% | 1.789,00 |
| 28.11.2025 | 64,85 | 66,00 | 64,28 | 65,95 | 1,77% | 1.412,00 |
| 27.11.2025 | 62,30 | 65,10 | 62,15 | 64,80 | 4,68% | 494,00 |
| 26.11.2025 | 63,23 | 63,68 | 60,58 | 61,90 | -1,39% | 500,00 |
| 25.11.2025 | 60,53 | 63,25 | 60,10 | 62,78 | 3,38% | 1.563,00 |
| 24.11.2025 | 60,53 | 61,20 | 59,58 | 60,73 | 0,87% | 617,00 |
| 21.11.2025 | 60,58 | 61,55 | 59,73 | 60,20 | -4,41% | 188,00 |
| 20.11.2025 | 63,08 | 63,28 | 62,43 | 62,98 | -1,72% | 1.173,00 |
| 19.11.2025 | 60,10 | 64,08 | 60,05 | 64,08 | 6,53% | 502,00 |
| 18.11.2025 | 61,23 | 62,18 | 60,05 | 60,15 | -3,22% | 1.467,00 |
| 17.11.2025 | 61,95 | 62,80 | 61,05 | 62,15 | 0,24% | 1.913,00 |
| 14.11.2025 | 63,75 | 64,03 | 60,78 | 62,00 | -3,20% | 505,00 |
| 13.11.2025 | 64,43 | 66,35 | 64,00 | 64,05 | -3,32% | 810,00 |
| 12.11.2025 | 65,00 | 66,85 | 64,73 | 66,25 | 1,88% | 949,00 |
| 11.11.2025 | 64,18 | 67,85 | 62,95 | 65,03 | 5,22% | 4.093,00 |
| 10.11.2025 | 62,73 | 63,70 | 60,65 | 61,80 | 0,65% | 2.070,00 |
| 07.11.2025 | 61,78 | 63,18 | 61,25 | 61,40 | -1,13% | 725,00 |
| 06.11.2025 | 64,00 | 64,73 | 61,80 | 62,10 | 2,56% | 2.442,00 |
| 05.11.2025 | 64,15 | 64,53 | 60,30 | 60,55 | -6,41% | 4.094,00 |
| 04.11.2025 | 67,23 | 67,23 | 63,35 | 64,70 | -4,11% | 4.755,00 |
| 03.11.2025 | 71,58 | 72,03 | 67,00 | 67,48 | -5,89% | 3.046,00 |
| 31.10.2025 | 72,28 | 74,10 | 71,65 | 71,70 | -0,86% | 1.930,00 |
| 30.10.2025 | 77,15 | 77,28 | 71,50 | 72,33 | -5,98% | 2.722,00 |
| 29.10.2025 | 83,60 | 83,63 | 76,10 | 76,93 | -3,57% | 3.223,00 |
| 28.10.2025 | 79,43 | 81,15 | 77,43 | 79,78 | 1,14% | 305,00 |
| 27.10.2025 | 80,58 | 81,08 | 78,75 | 78,88 | -1,93% | 115,00 |
| 24.10.2025 | 80,28 | 81,15 | 79,40 | 80,43 | 3,21% | 746,00 |
| 23.10.2025 | 79,03 | 79,38 | 77,10 | 77,93 | -2,72% | 420,00 |
| 22.10.2025 | 82,10 | 82,65 | 78,85 | 80,10 | -4,10% | 677,00 |
| 21.10.2025 | 85,00 | 85,00 | 82,98 | 83,53 | -0,33% | 100,00 |
| 17.10.2025 | 87,58 | 87,58 | 83,05 | 83,80 | -4,66% | 1.690,00 |
| 16.10.2025 | 87,13 | 89,43 | 85,55 | 87,90 | 1,80% | 1.121,00 |
| 15.10.2025 | 87,53 | 88,70 | 85,63 | 86,35 | -0,23% | 734,00 |
| 14.10.2025 | 87,08 | 87,40 | 85,33 | 86,55 | 0,82% | 590,00 |
| 13.10.2025 | 87,28 | 89,08 | 85,23 | 85,85 | -1,29% | 4.572,00 |
| 10.10.2025 | 87,73 | 90,13 | 86,93 | 86,98 | -0,51% | 2.760,00 |
| 09.10.2025 | 86,75 | 88,00 | 85,88 | 87,43 | 1,07% | 1.206,00 |
| 08.10.2025 | 87,25 | 87,70 | 84,45 | 86,50 | -0,86% | 1.538,00 |
| 07.10.2025 | 89,50 | 90,10 | 86,68 | 87,25 | -0,65% | 5.275,00 |
| 06.10.2025 | 82,70 | 89,75 | 82,15 | 87,83 | 12,16% | 8.947,00 |
| 03.10.2025 | 78,03 | 78,68 | 75,93 | 78,30 | 0,84% | 258,00 |
| 02.10.2025 | 75,93 | 79,48 | 75,73 | 77,65 | 2,47% | 872,00 |
| 01.10.2025 | 73,80 | 76,33 | 72,93 | 75,78 | 2,96% | 839,00 |
| 30.09.2025 | 74,15 | 74,18 | 71,55 | 73,60 | -0,17% | 2.232,00 |
| 29.09.2025 | 76,90 | 76,98 | 73,15 | 73,73 | -4,19% | 4.772,00 |
| 26.09.2025 | 78,28 | 79,18 | 76,85 | 76,95 | -1,60% | 477,00 |
| 25.09.2025 | 78,38 | 81,65 | 76,83 | 78,20 | -0,13% | 695,00 |
| 24.09.2025 | 77,68 | 79,53 | 77,45 | 78,30 | 0,51% | 465,00 |
| 23.09.2025 | 79,23 | 80,63 | 76,35 | 77,90 | -1,08% | 720,00 |
| 22.09.2025 | 76,58 | 78,75 | 76,25 | 78,75 | 2,77% | 484,00 |
| 19.09.2025 | 78,33 | 78,63 | 75,33 | 76,63 | -1,32% | 668,00 |
| 18.09.2025 | 75,65 | 77,78 | 74,65 | 77,65 | 2,75% | 297,00 |
| 17.09.2025 | 75,10 | 76,68 | 74,55 | 75,58 | 0,70% | 526,00 |