139,400€
1,83%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 137,25 | 140,45 | 135,85 | 139,45 | 0,87% | 100,00 |
| 18.12.2024 | 140,55 | 141,05 | 129,50 | 138,25 | -5,98% | 2.647,00 |
| 17.12.2024 | 148,75 | 152,15 | 144,85 | 147,05 | -1,28% | 95,00 |
| 16.12.2024 | 151,45 | 151,90 | 143,90 | 148,95 | -1,42% | 781,00 |
| 13.12.2024 | 159,60 | 160,15 | 150,25 | 151,10 | -5,39% | 1.706,00 |
| 12.12.2024 | 159,75 | 160,75 | 157,30 | 159,70 | -0,22% | 196,00 |
| 11.12.2024 | 157,05 | 161,35 | 155,45 | 160,05 | 1,39% | 1.052,00 |
| 10.12.2024 | 157,20 | 159,35 | 154,15 | 157,85 | 0,41% | 394,00 |
| 09.12.2024 | 157,60 | 158,50 | 155,25 | 157,20 | -0,32% | 417,00 |
| 06.12.2024 | 154,50 | 158,50 | 153,40 | 157,70 | 2,01% | 533,00 |
| 05.12.2024 | 154,40 | 157,15 | 151,20 | 154,60 | -0,26% | 928,00 |
| 04.12.2024 | 155,10 | 155,55 | 150,60 | 155,00 | 0,23% | 1.025,00 |
| 03.12.2024 | 150,65 | 154,75 | 149,35 | 154,65 | 3,17% | 1.726,00 |
| 02.12.2024 | 148,95 | 150,15 | 147,15 | 149,90 | 0,84% | 474,00 |
| 29.11.2024 | 148,00 | 148,85 | 144,65 | 148,65 | 0,75% | 342,00 |
| 28.11.2024 | 145,05 | 149,90 | 144,80 | 147,55 | 1,97% | 490,00 |
| 27.11.2024 | 145,15 | 146,75 | 144,40 | 144,70 | -0,28% | 15,00 |
| 26.11.2024 | 147,20 | 147,45 | 143,35 | 145,10 | -1,19% | 345,00 |
| 25.11.2024 | 145,80 | 148,80 | 145,50 | 146,85 | 0,65% | 1.980,00 |
| 22.11.2024 | 142,85 | 146,65 | 142,70 | 145,90 | 2,03% | 312,00 |
| 21.11.2024 | 147,70 | 148,10 | 142,45 | 143,00 | -3,25% | 1.079,00 |
| 20.11.2024 | 147,35 | 150,45 | 146,60 | 147,80 | 0,24% | 527,00 |
| 19.11.2024 | 148,35 | 151,40 | 146,10 | 147,45 | -0,51% | 141,00 |
| 18.11.2024 | 151,60 | 153,30 | 147,90 | 148,20 | -2,21% | 836,00 |
| 15.11.2024 | 156,05 | 156,25 | 150,60 | 151,55 | -2,23% | 1.355,00 |
| 14.11.2024 | 163,05 | 163,40 | 150,40 | 155,00 | -5,08% | 1.425,00 |
| 13.11.2024 | 161,85 | 164,05 | 161,30 | 163,30 | 1,15% | 529,00 |
| 12.11.2024 | 169,50 | 170,65 | 160,85 | 161,45 | -5,14% | 1.061,00 |
| 11.11.2024 | 167,35 | 171,35 | 166,00 | 170,20 | 1,61% | 2.529,00 |
| 08.11.2024 | 154,05 | 168,90 | 152,85 | 167,50 | 9,58% | 3.635,00 |
| 07.11.2024 | 146,90 | 153,75 | 145,80 | 152,85 | 3,59% | 640,00 |
| 06.11.2024 | 146,30 | 148,90 | 144,80 | 147,55 | 0,89% | 546,00 |
| 05.11.2024 | 144,55 | 147,85 | 140,70 | 146,25 | 3,61% | 730,00 |
| 04.11.2024 | 141,80 | 143,45 | 140,30 | 141,15 | -0,39% | 72,00 |
| 01.11.2024 | 140,70 | 143,35 | 140,00 | 141,70 | 0,75% | 858,00 |
| 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 |