89,800€
-4,47%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 91,38 | 93,03 | 88,45 | 89,83 | -3,44% | 874,00 |
| 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 |
| 22.04.2025 | 126,00 | 126,00 | 122,10 | 125,90 | 0,72% | 320,00 |
| 17.04.2025 | 123,60 | 125,30 | 123,60 | 125,00 | 1,71% | 481,00 |
| 16.04.2025 | 127,90 | 127,90 | 122,90 | 122,90 | -4,51% | 103,00 |
| 15.04.2025 | 126,90 | 131,00 | 126,90 | 128,70 | 2,55% | 608,00 |
| 14.04.2025 | 123,00 | 127,50 | 123,00 | 125,50 | 5,46% | 483,00 |
| 11.04.2025 | 116,50 | 119,00 | 116,50 | 119,00 | 1,80% | 95,00 |
| 10.04.2025 | 117,20 | 119,40 | 116,40 | 116,90 | 0,09% | 787,00 |
| 09.04.2025 | 120,60 | 120,60 | 109,10 | 116,80 | -2,75% | 2.245,00 |
| 08.04.2025 | 122,80 | 131,20 | 120,10 | 120,10 | -0,17% | 2.070,00 |
| 07.04.2025 | 106,00 | 120,30 | 104,10 | 120,30 | 0,17% | 536,00 |
| 04.04.2025 | 126,20 | 126,20 | 116,00 | 120,10 | -2,67% | 1.678,00 |
| 03.04.2025 | 122,50 | 127,60 | 121,00 | 123,40 | -0,32% | 859,00 |
| 02.04.2025 | 121,30 | 123,80 | 121,30 | 123,80 | 1,64% | 265,00 |
| 01.04.2025 | 120,70 | 122,20 | 119,10 | 121,80 | 2,44% | 620,00 |
| 31.03.2025 | 120,90 | 120,90 | 116,40 | 118,90 | -0,75% | 865,00 |
| 28.03.2025 | 124,10 | 124,10 | 117,20 | 119,80 | -4,16% | 600,00 |
| 27.03.2025 | 125,80 | 125,80 | 125,00 | 125,00 | -0,64% | 80,00 |
| 26.03.2025 | 126,70 | 126,70 | 124,00 | 125,80 | -0,40% | 160,00 |
| 25.03.2025 | 123,50 | 126,30 | 123,00 | 126,30 | 2,60% | 671,00 |
| 24.03.2025 | 127,30 | 128,60 | 123,10 | 123,10 | -2,30% | 1.010,00 |
| 21.03.2025 | 129,10 | 129,10 | 126,00 | 126,00 | -3,74% | 612,00 |
| 20.03.2025 | 134,10 | 134,10 | 129,50 | 130,90 | -1,65% | 197,00 |
| 19.03.2025 | 131,30 | 133,80 | 131,30 | 133,10 | 1,37% | 210,00 |
| 18.03.2025 | 139,10 | 139,10 | 131,30 | 131,30 | -5,34% | 1.020,00 |
| 17.03.2025 | 135,60 | 140,60 | 135,60 | 138,70 | 2,89% | 621,00 |
| 14.03.2025 | 131,80 | 138,50 | 130,70 | 134,80 | 5,31% | 2.746,00 |
| 13.03.2025 | 130,20 | 130,20 | 121,30 | 128,00 | -2,07% | 1.251,00 |
| 12.03.2025 | 132,80 | 135,30 | 129,60 | 130,70 | 6,69% | 835,00 |
| 10.03.2025 | 120,10 | 123,10 | 120,10 | 122,50 | 0,82% | 538,00 |
| 07.03.2025 | 122,60 | 122,60 | 121,50 | 121,50 | -1,46% | 52,00 |
| 06.03.2025 | 123,40 | 125,00 | 122,30 | 123,30 | 0,08% | 434,00 |
| 05.03.2025 | 117,30 | 123,20 | 117,30 | 123,20 | 6,21% | 745,00 |
| 04.03.2025 | 122,60 | 123,10 | 116,00 | 116,00 | -5,77% | 633,00 |
| 03.03.2025 | 116,70 | 126,40 | 116,70 | 123,10 | 5,48% | 1.000,00 |
| 28.02.2025 | 117,20 | 117,20 | 116,70 | 116,70 | -0,85% | 83,00 |
| 27.02.2025 | 121,80 | 121,80 | 116,70 | 117,70 | -4,39% | 565,00 |
| 26.02.2025 | 116,30 | 124,30 | 116,30 | 123,10 | 6,03% | 2.155,00 |
| 25.02.2025 | 114,70 | 117,20 | 114,60 | 116,10 | 1,22% | 527,00 |
| 24.02.2025 | 113,80 | 118,10 | 113,80 | 114,70 | 0,35% | 276,00 |
| 21.02.2025 | 114,60 | 115,00 | 114,30 | 114,30 | -0,52% | 40,00 |
| 20.02.2025 | 115,40 | 118,40 | 114,60 | 114,90 | -0,09% | 402,00 |
| 19.02.2025 | 116,40 | 116,40 | 115,00 | 115,00 | -1,03% | 840,00 |
| 18.02.2025 | 115,90 | 119,90 | 115,90 | 116,20 | -0,09% | 835,00 |
| 17.02.2025 | 114,80 | 116,30 | 113,90 | 116,30 | 1,13% | 399,00 |
| 14.02.2025 | 113,60 | 116,00 | 113,50 | 115,00 | 1,05% | 796,00 |
| 13.02.2025 | 116,80 | 117,40 | 113,70 | 113,80 | -2,74% | 955,00 |
| 12.02.2025 | 118,30 | 118,30 | 114,40 | 117,00 | -1,68% | 575,00 |
| 11.02.2025 | 120,40 | 120,40 | 118,40 | 119,00 | -1,98% | 491,00 |
| 10.02.2025 | 119,30 | 121,40 | 118,40 | 121,40 | 2,10% | 1.397,00 |
| 07.02.2025 | 122,10 | 122,10 | 118,50 | 118,90 | -2,54% | 509,00 |
| 06.02.2025 | 123,70 | 124,00 | 122,00 | 122,00 | -1,21% | 491,00 |
| 05.02.2025 | 119,80 | 124,00 | 119,60 | 123,50 | 3,26% | 299,00 |
| 04.02.2025 | 119,80 | 121,80 | 119,60 | 119,60 | -0,83% | 624,00 |
| 03.02.2025 | 120,70 | 120,70 | 118,00 | 120,60 | -0,74% | 739,00 |
| 31.01.2025 | 122,80 | 122,80 | 120,40 | 121,50 | -0,16% | 166,00 |
| 30.01.2025 | 120,80 | 122,50 | 120,80 | 121,70 | 0,41% | 71,00 |
| 29.01.2025 | 125,10 | 125,10 | 121,20 | 121,20 | -3,43% | 494,00 |
| 28.01.2025 | 122,00 | 125,90 | 122,00 | 125,50 | 2,62% | 213,00 |
| 27.01.2025 | 125,00 | 125,00 | 120,90 | 122,30 | -2,70% | 541,00 |
| 24.01.2025 | 122,60 | 126,10 | 122,60 | 125,70 | 2,28% | 904,00 |
| 23.01.2025 | 116,50 | 122,90 | 116,50 | 122,90 | 5,49% | 1.831,00 |
| 22.01.2025 | 117,90 | 118,10 | 116,30 | 116,50 | -0,85% | 782,00 |