140,650€
-4,64%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.10.2024 | 146,35 | 147,10 | 140,55 | 140,65 | -4,97% | 265,00 |
30.10.2024 | 147,70 | 151,15 | 146,05 | 148,00 | 0,24% | 491,00 |
29.10.2024 | 149,00 | 149,20 | 144,90 | 147,65 | -0,97% | 952,00 |
28.10.2024 | 150,45 | 153,50 | 147,15 | 149,10 | -1,78% | 496,00 |
25.10.2024 | 148,30 | 153,80 | 147,80 | 151,80 | 2,33% | 818,00 |
24.10.2024 | 141,85 | 151,45 | 141,70 | 148,35 | 4,21% | 1.237,00 |
23.10.2024 | 143,10 | 144,00 | 141,90 | 142,35 | -0,52% | 101,00 |
22.10.2024 | 141,70 | 144,10 | 141,15 | 143,10 | 1,10% | 24,00 |
21.10.2024 | 144,10 | 145,60 | 140,80 | 141,55 | -2,08% | 651,00 |
18.10.2024 | 144,85 | 145,05 | 142,85 | 144,55 | 0,00% | 214,00 |
17.10.2024 | 145,75 | 146,15 | 142,90 | 144,55 | -0,79% | 185,00 |
16.10.2024 | 143,85 | 147,65 | 143,55 | 145,70 | 1,67% | 444,00 |
15.10.2024 | 144,05 | 148,00 | 142,50 | 143,30 | -0,62% | 2.124,00 |
14.10.2024 | 142,40 | 144,90 | 142,25 | 144,20 | 0,84% | 435,00 |
11.10.2024 | 139,70 | 143,95 | 139,60 | 143,00 | 2,36% | 699,00 |
10.10.2024 | 136,85 | 140,20 | 136,60 | 139,70 | 1,90% | 199,00 |
09.10.2024 | 133,00 | 137,75 | 132,80 | 137,10 | 3,39% | 340,00 |
08.10.2024 | 133,90 | 135,70 | 132,40 | 132,60 | -2,21% | 110,00 |
07.10.2024 | 136,20 | 136,75 | 129,80 | 135,60 | 0,07% | 921,00 |
04.10.2024 | 135,50 | 141,85 | 129,25 | 135,50 | 0,82% | 2.634,00 |
03.10.2024 | 134,40 | 134,40 | 134,40 | 134,40 | -0,52% | - |
02.10.2024 | 137,10 | 138,10 | 134,00 | 135,10 | -0,07% | 355,00 |
01.10.2024 | 130,80 | 136,50 | 130,80 | 135,20 | 3,13% | 1.389,00 |
30.09.2024 | 135,00 | 135,70 | 129,70 | 131,10 | -2,24% | 1.472,00 |
27.09.2024 | 129,30 | 135,70 | 129,30 | 134,10 | 3,87% | 1.570,00 |
26.09.2024 | 129,50 | 134,40 | 128,00 | 129,10 | -0,08% | 1.869,00 |
25.09.2024 | 123,10 | 129,40 | 123,10 | 129,20 | 5,04% | 885,00 |
24.09.2024 | 123,30 | 124,70 | 123,00 | 123,00 | -1,60% | 80,00 |
23.09.2024 | 120,00 | 125,00 | 120,00 | 125,00 | 3,73% | 899,00 |
20.09.2024 | 119,90 | 120,50 | 119,90 | 120,50 | 0,67% | 222,00 |
19.09.2024 | 116,40 | 119,80 | 116,40 | 119,70 | 3,28% | 400,00 |
18.09.2024 | 117,50 | 117,50 | 115,90 | 115,90 | -1,45% | 285,00 |
17.09.2024 | 118,60 | 120,00 | 117,20 | 117,60 | -0,84% | 961,00 |
16.09.2024 | 122,00 | 122,00 | 118,60 | 118,60 | -3,03% | 660,00 |
13.09.2024 | 122,60 | 123,50 | 121,90 | 122,30 | 0,58% | 179,00 |
12.09.2024 | 117,20 | 121,60 | 117,20 | 121,60 | 4,02% | 191,00 |
11.09.2024 | 119,20 | 119,80 | 116,90 | 116,90 | -1,93% | 260,00 |
10.09.2024 | 120,50 | 120,80 | 119,20 | 119,20 | -0,58% | 161,00 |
09.09.2024 | 117,30 | 120,80 | 117,20 | 119,90 | 0,67% | 472,00 |
06.09.2024 | 119,00 | 119,10 | 119,00 | 119,10 | -0,17% | 28,00 |
05.09.2024 | 120,40 | 121,90 | 118,50 | 119,30 | -1,40% | 200,00 |
04.09.2024 | 115,90 | 121,00 | 115,90 | 121,00 | 2,54% | 121,00 |
03.09.2024 | 120,40 | 121,90 | 118,00 | 118,00 | -2,88% | 136,00 |
02.09.2024 | 125,80 | 125,80 | 120,40 | 121,50 | -3,57% | 484,00 |
30.08.2024 | 118,80 | 126,10 | 118,80 | 126,00 | 6,06% | 528,00 |
29.08.2024 | 116,90 | 119,20 | 116,90 | 118,80 | 0,76% | 311,00 |
28.08.2024 | 119,10 | 120,00 | 117,20 | 117,90 | -1,42% | 490,00 |
27.08.2024 | 120,00 | 120,00 | 118,00 | 119,60 | -0,50% | 1.345,00 |
26.08.2024 | 122,10 | 122,50 | 120,00 | 120,20 | -2,44% | 544,00 |
23.08.2024 | 128,80 | 129,20 | 122,40 | 123,20 | -4,20% | 2.109,00 |
22.08.2024 | 131,30 | 131,30 | 128,00 | 128,60 | -1,98% | 1.633,00 |
21.08.2024 | 131,80 | 132,90 | 131,20 | 131,20 | -0,30% | 148,00 |
20.08.2024 | 133,20 | 135,20 | 129,90 | 131,60 | -3,80% | 886,00 |
19.08.2024 | 138,20 | 138,20 | 135,80 | 136,80 | -1,01% | 358,00 |
16.08.2024 | 137,00 | 138,20 | 136,80 | 138,20 | 0,95% | 759,00 |
15.08.2024 | 135,60 | 137,50 | 135,60 | 136,90 | -0,36% | 783,00 |
14.08.2024 | 137,10 | 137,40 | 137,10 | 137,40 | 0,29% | 4,00 |
13.08.2024 | 138,30 | 138,30 | 137,00 | 137,00 | -1,30% | 201,00 |
12.08.2024 | 138,50 | 138,80 | 138,10 | 138,80 | -1,00% | 7,00 |
09.08.2024 | 140,80 | 142,70 | 140,10 | 140,20 | -0,92% | 502,00 |
08.08.2024 | 140,00 | 142,00 | 140,00 | 141,50 | 1,22% | 504,00 |
07.08.2024 | 140,30 | 143,60 | 138,90 | 139,80 | 0,22% | 1.198,00 |
06.08.2024 | 137,10 | 139,50 | 137,10 | 139,50 | 4,26% | 728,00 |
05.08.2024 | 121,30 | 134,00 | 121,30 | 133,80 | 0,38% | 2.020,00 |
02.08.2024 | 136,90 | 136,90 | 132,50 | 133,30 | -2,63% | 798,00 |
01.08.2024 | 140,30 | 140,30 | 135,40 | 136,90 | -2,21% | 1.351,00 |
31.07.2024 | 145,30 | 145,30 | 139,10 | 140,00 | -4,11% | 1.004,00 |
30.07.2024 | 129,40 | 149,50 | 128,60 | 146,00 | 10,11% | 5.525,00 |
29.07.2024 | 134,40 | 134,40 | 132,00 | 132,60 | -0,82% | 267,00 |
26.07.2024 | 132,30 | 134,10 | 132,30 | 133,70 | 1,21% | 101,00 |
25.07.2024 | 133,30 | 133,30 | 129,80 | 132,10 | -0,97% | 1.017,00 |
24.07.2024 | 138,40 | 138,40 | 133,30 | 133,40 | -3,54% | 635,00 |
23.07.2024 | 139,50 | 142,00 | 137,60 | 138,30 | -1,00% | 1.880,00 |
22.07.2024 | 138,60 | 141,20 | 138,60 | 139,70 | 0,72% | 542,00 |
19.07.2024 | 140,00 | 140,60 | 138,70 | 138,70 | -1,07% | 460,00 |
18.07.2024 | 139,50 | 142,10 | 139,40 | 140,20 | 0,36% | 644,00 |
17.07.2024 | 140,10 | 140,10 | 139,70 | 139,70 | -1,41% | 97,00 |
16.07.2024 | 139,70 | 142,20 | 139,70 | 141,70 | 1,36% | 708,00 |
15.07.2024 | 137,60 | 139,90 | 137,60 | 139,80 | 1,16% | 1.176,00 |
12.07.2024 | 134,20 | 138,60 | 132,70 | 138,20 | 2,45% | 1.057,00 |
11.07.2024 | 140,90 | 141,10 | 133,00 | 134,90 | -4,26% | 1.530,00 |
10.07.2024 | 137,40 | 140,90 | 137,40 | 140,90 | 2,32% | 440,00 |
09.07.2024 | 137,30 | 140,30 | 137,30 | 137,70 | 0,29% | 616,00 |
08.07.2024 | 134,90 | 140,50 | 134,90 | 137,30 | 1,93% | 1.502,00 |
05.07.2024 | 130,10 | 136,00 | 130,10 | 134,70 | 4,42% | 2.911,00 |
04.07.2024 | 120,60 | 129,70 | 119,70 | 129,00 | 12,86% | 5.858,00 |
03.07.2024 | 107,70 | 115,40 | 107,70 | 114,30 | 5,83% | 3.129,00 |
02.07.2024 | 111,70 | 111,70 | 108,00 | 108,00 | -3,83% | 1.652,00 |
01.07.2024 | 113,50 | 114,80 | 112,00 | 112,30 | -1,49% | 731,00 |
28.06.2024 | 116,00 | 116,00 | 113,20 | 114,00 | -2,06% | 243,00 |
27.06.2024 | 118,20 | 118,20 | 115,80 | 116,40 | -1,52% | 260,00 |
26.06.2024 | 119,40 | 120,80 | 118,20 | 118,20 | 0,34% | 365,00 |
25.06.2024 | 120,30 | 120,30 | 117,80 | 117,80 | -2,40% | 73,00 |
24.06.2024 | 116,90 | 121,10 | 116,40 | 120,70 | 3,78% | 1.023,00 |
21.06.2024 | 116,00 | 116,30 | 116,00 | 116,30 | 0,26% | 112,00 |
20.06.2024 | 115,90 | 116,60 | 114,90 | 116,00 | 0,61% | 407,00 |
19.06.2024 | 114,70 | 115,30 | 114,00 | 115,30 | 3,59% | 430,00 |
18.06.2024 | 111,30 | 111,30 | 111,30 | 111,30 | 0,09% | - |
17.06.2024 | 112,20 | 113,20 | 110,50 | 111,20 | -0,54% | 928,00 |
14.06.2024 | 113,30 | 114,40 | 110,90 | 111,80 | -1,93% | 511,00 |