67,175€
4,80%
Echtzeit-Aktienkurs REDCARE PHARMACY INH.
Bid:
Ask:
Aktienkurse zur REDCARE PHARMACY INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 64,53 | 67,80 | 64,53 | 66,58 | 3,86% | 2.771,00 |
| 17.06.2026 | 61,83 | 65,73 | 61,65 | 64,10 | 4,53% | 6.153,00 |
| 16.06.2026 | 57,00 | 63,80 | 57,00 | 61,33 | 6,37% | 5.805,00 |
| 15.06.2026 | 49,35 | 57,78 | 49,34 | 57,65 | 17,17% | 2.290,00 |
| 12.06.2026 | 49,30 | 50,45 | 48,03 | 49,20 | 0,88% | 435,00 |
| 11.06.2026 | 48,16 | 49,62 | 46,65 | 48,77 | 1,08% | 211,00 |
| 10.06.2026 | 47,74 | 49,29 | 47,38 | 48,25 | -0,06% | 20,00 |
| 09.06.2026 | 48,85 | 49,19 | 47,39 | 48,28 | -1,73% | 155,00 |
| 08.06.2026 | 48,27 | 49,25 | 47,29 | 49,13 | 0,88% | 1.030,00 |
| 05.06.2026 | 50,53 | 50,90 | 47,95 | 48,70 | -3,80% | 825,00 |
| 04.06.2026 | 49,32 | 53,05 | 49,16 | 50,63 | -0,69% | 1.633,00 |
| 03.06.2026 | 47,57 | 53,38 | 47,32 | 50,98 | 8,53% | 2.491,00 |
| 02.06.2026 | 46,36 | 48,28 | 46,26 | 46,97 | 1,16% | 396,00 |
| 01.06.2026 | 44,16 | 47,87 | 44,04 | 46,43 | 6,76% | 633,00 |
| 29.05.2026 | 43,18 | 45,26 | 43,10 | 43,49 | 0,58% | 1.858,00 |
| 28.05.2026 | 44,10 | 44,79 | 42,04 | 43,24 | -3,35% | 1.662,00 |
| 27.05.2026 | 43,54 | 45,64 | 43,24 | 44,74 | 2,59% | 350,00 |
| 26.05.2026 | 45,25 | 45,25 | 42,58 | 43,61 | -3,62% | 585,00 |
| 25.05.2026 | 44,91 | 45,54 | 44,84 | 45,25 | 1,48% | 662,00 |
| 22.05.2026 | 45,52 | 46,04 | 44,56 | 44,59 | -2,60% | 870,00 |
| 21.05.2026 | 46,29 | 46,30 | 44,98 | 45,78 | 0,15% | 1.090,00 |
| 20.05.2026 | 47,66 | 47,87 | 45,07 | 45,71 | -3,93% | 1.250,00 |
| 19.05.2026 | 48,03 | 49,32 | 47,35 | 47,58 | -2,44% | 520,00 |
| 18.05.2026 | 46,70 | 49,75 | 45,94 | 48,77 | 4,68% | 297,00 |
| 15.05.2026 | 46,30 | 46,78 | 45,72 | 46,59 | 0,39% | 1.115,00 |
| 14.05.2026 | 46,96 | 47,45 | 46,20 | 46,41 | -0,90% | - |
| 13.05.2026 | 46,08 | 47,91 | 45,73 | 46,83 | 2,72% | 1.225,00 |
| 12.05.2026 | 47,32 | 47,32 | 45,46 | 45,59 | -4,32% | 379,00 |
| 11.05.2026 | 43,76 | 48,46 | 43,76 | 47,65 | 8,77% | 709,00 |
| 08.05.2026 | 45,96 | 47,03 | 43,75 | 43,81 | -4,78% | 2.543,00 |
| 07.05.2026 | 47,79 | 48,77 | 45,95 | 46,01 | -0,54% | 674,00 |
| 06.05.2026 | 47,86 | 50,83 | 45,58 | 46,26 | -2,73% | 795,00 |
| 05.05.2026 | 48,75 | 49,67 | 47,33 | 47,56 | -2,58% | 100,00 |
| 04.05.2026 | 48,78 | 50,15 | 48,52 | 48,82 | 1,18% | 1.495,00 |
| 30.04.2026 | 47,85 | 50,15 | 47,60 | 48,25 | 0,48% | 2.058,00 |
| 29.04.2026 | 48,11 | 49,60 | 47,82 | 48,02 | -0,81% | 2.021,00 |
| 28.04.2026 | 49,15 | 49,40 | 47,44 | 48,41 | -0,90% | 947,00 |
| 27.04.2026 | 48,65 | 48,94 | 47,47 | 48,85 | 0,02% | 328,00 |
| 24.04.2026 | 49,15 | 49,70 | 46,79 | 48,84 | -2,35% | 3.488,00 |
| 23.04.2026 | 52,40 | 52,43 | 49,64 | 50,02 | -5,14% | 3.296,00 |
| 22.04.2026 | 52,78 | 53,80 | 51,90 | 52,73 | 0,09% | 3.949,00 |
| 21.04.2026 | 49,77 | 53,35 | 49,77 | 52,68 | 5,67% | 505,00 |
| 20.04.2026 | 48,43 | 50,04 | 48,00 | 49,85 | -0,46% | 3.202,00 |
| 17.04.2026 | 49,14 | 50,70 | 48,06 | 50,08 | 3,15% | 2.125,00 |
| 16.04.2026 | 45,36 | 49,82 | 45,20 | 48,55 | 9,08% | 6.832,00 |
| 15.04.2026 | 42,42 | 45,68 | 42,10 | 44,51 | 4,75% | 2.265,00 |
| 14.04.2026 | 40,09 | 42,86 | 39,98 | 42,49 | 6,44% | 3.702,00 |
| 13.04.2026 | 39,73 | 40,26 | 38,51 | 39,92 | 0,76% | 732,00 |
| 10.04.2026 | 40,51 | 40,81 | 39,21 | 39,62 | -1,27% | 1.425,00 |
| 09.04.2026 | 39,18 | 40,64 | 37,87 | 40,13 | 2,19% | 659,00 |
| 08.04.2026 | 38,45 | 41,51 | 38,24 | 39,27 | 8,57% | 3.588,00 |
| 07.04.2026 | 37,65 | 38,12 | 36,12 | 36,17 | -3,39% | 2.242,00 |
| 02.04.2026 | 36,67 | 37,72 | 35,97 | 37,44 | 0,35% | 426,00 |
| 01.04.2026 | 38,15 | 39,32 | 35,79 | 37,31 | -0,37% | 3.043,00 |
| 31.03.2026 | 33,38 | 37,96 | 33,38 | 37,45 | 15,20% | 3.908,00 |
| 30.03.2026 | 30,26 | 32,53 | 30,15 | 32,51 | 5,18% | 3.047,00 |
| 27.03.2026 | 32,19 | 32,19 | 30,79 | 30,91 | -2,49% | 378,00 |
| 26.03.2026 | 32,39 | 32,94 | 31,30 | 31,70 | -2,43% | 745,00 |
| 25.03.2026 | 32,14 | 33,97 | 32,01 | 32,49 | -0,28% | 509,00 |
| 24.03.2026 | 32,18 | 32,82 | 31,43 | 32,58 | -0,09% | 467,00 |
| 23.03.2026 | 32,91 | 33,15 | 30,85 | 32,61 | -3,75% | 21.701,00 |
| 20.03.2026 | 34,75 | 35,52 | 33,88 | 33,88 | -2,78% | 2.179,00 |
| 19.03.2026 | 37,41 | 37,41 | 33,97 | 34,85 | -7,85% | 1.071,00 |
| 18.03.2026 | 40,80 | 41,22 | 37,62 | 37,82 | -7,42% | 3.432,00 |
| 17.03.2026 | 39,18 | 41,37 | 38,99 | 40,85 | 2,51% | 419,00 |
| 16.03.2026 | 40,24 | 40,56 | 39,16 | 39,85 | -1,24% | 3.050,00 |
| 13.03.2026 | 41,67 | 41,88 | 39,94 | 40,35 | -2,42% | 437,00 |
| 12.03.2026 | 41,17 | 41,68 | 40,32 | 41,35 | -0,36% | 2.264,00 |
| 11.03.2026 | 42,08 | 42,43 | 41,28 | 41,50 | -0,22% | 713,00 |
| 10.03.2026 | 42,44 | 42,82 | 41,35 | 41,59 | -1,21% | 626,00 |
| 09.03.2026 | 42,07 | 42,10 | 39,37 | 42,10 | -2,50% | 17.161,00 |
| 06.03.2026 | 44,61 | 45,51 | 43,01 | 43,18 | -2,86% | 2.966,00 |
| 05.03.2026 | 46,85 | 47,32 | 44,22 | 44,45 | -5,34% | 2.316,00 |
| 04.03.2026 | 54,60 | 55,20 | 45,93 | 46,96 | -20,74% | 15.430,00 |
| 03.03.2026 | 58,80 | 59,60 | 57,43 | 59,25 | -1,58% | 478,00 |
| 02.03.2026 | 59,90 | 61,18 | 57,65 | 60,20 | -1,51% | 623,00 |
| 27.02.2026 | 60,73 | 61,65 | 59,60 | 61,13 | -0,04% | 628,00 |
| 26.02.2026 | 60,23 | 61,30 | 59,40 | 61,15 | 1,75% | 220,00 |
| 25.02.2026 | 61,65 | 61,73 | 59,25 | 60,10 | -3,10% | 773,00 |
| 24.02.2026 | 65,15 | 65,43 | 61,73 | 62,03 | -5,38% | 710,00 |
| 23.02.2026 | 64,20 | 65,55 | 63,40 | 65,55 | 1,20% | 538,00 |
| 20.02.2026 | 66,40 | 66,75 | 64,08 | 64,78 | -4,36% | 409,00 |
| 19.02.2026 | 67,20 | 68,28 | 66,28 | 67,73 | 0,41% | 86,00 |
| 18.02.2026 | 69,43 | 71,25 | 67,38 | 67,45 | -2,67% | 1.250,00 |
| 17.02.2026 | 69,95 | 70,95 | 69,00 | 69,30 | -1,04% | 486,00 |
| 16.02.2026 | 68,38 | 70,38 | 67,63 | 70,03 | 3,32% | 857,00 |
| 13.02.2026 | 68,13 | 68,53 | 66,18 | 67,78 | -1,20% | 3.366,00 |
| 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 |