113,450€
-1,26%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 114,85 | 117,20 | 113,55 | 114,15 | -0,48% | 40,00 |
| 20.02.2025 | 115,05 | 118,70 | 114,40 | 114,70 | -0,22% | 387,00 |
| 19.02.2025 | 116,60 | 117,35 | 114,00 | 114,95 | -1,42% | 840,00 |
| 18.02.2025 | 116,10 | 120,00 | 115,65 | 116,60 | 0,39% | 835,00 |
| 17.02.2025 | 114,90 | 116,40 | 113,60 | 116,15 | 0,91% | 399,00 |
| 14.02.2025 | 114,15 | 116,30 | 112,90 | 115,10 | 0,79% | 796,00 |
| 13.02.2025 | 117,05 | 117,40 | 113,20 | 114,20 | -2,43% | 727,00 |
| 12.02.2025 | 118,95 | 119,75 | 114,25 | 117,05 | -1,64% | 575,00 |
| 11.02.2025 | 120,60 | 121,10 | 117,95 | 119,00 | -1,24% | 491,00 |
| 10.02.2025 | 119,55 | 121,65 | 117,90 | 120,50 | 1,22% | 1.397,00 |
| 07.02.2025 | 122,40 | 122,55 | 118,15 | 119,05 | -2,78% | 399,00 |
| 06.02.2025 | 123,60 | 124,50 | 121,40 | 122,45 | -0,81% | 475,00 |
| 05.02.2025 | 120,75 | 124,30 | 117,95 | 123,45 | 2,92% | 297,00 |
| 04.02.2025 | 119,75 | 122,00 | 119,00 | 119,95 | -0,37% | 624,00 |
| 03.02.2025 | 118,95 | 120,75 | 117,30 | 120,40 | -1,03% | 739,00 |
| 31.01.2025 | 123,00 | 123,35 | 119,80 | 121,65 | -1,42% | 126,00 |
| 30.01.2025 | 120,95 | 123,50 | 120,10 | 123,40 | 1,82% | 71,00 |
| 29.01.2025 | 125,25 | 125,95 | 120,20 | 121,20 | -3,12% | 482,00 |
| 28.01.2025 | 122,45 | 126,00 | 122,00 | 125,10 | 2,46% | 208,00 |
| 27.01.2025 | 124,30 | 125,35 | 120,25 | 122,10 | -2,75% | 541,00 |
| 24.01.2025 | 122,80 | 126,60 | 122,60 | 125,55 | 2,36% | 864,00 |
| 23.01.2025 | 116,65 | 124,70 | 116,30 | 122,65 | 5,19% | 1.797,00 |
| 22.01.2025 | 118,20 | 118,40 | 116,15 | 116,60 | -0,68% | 782,00 |
| 21.01.2025 | 121,25 | 121,30 | 116,25 | 117,40 | -2,65% | 634,00 |
| 20.01.2025 | 120,70 | 121,65 | 118,40 | 120,60 | -0,33% | 264,00 |
| 17.01.2025 | 120,50 | 123,75 | 119,55 | 121,00 | 1,00% | 1.062,00 |
| 16.01.2025 | 120,45 | 124,20 | 118,90 | 119,80 | -0,21% | 1.204,00 |
| 15.01.2025 | 118,45 | 120,30 | 116,05 | 120,05 | 1,95% | 456,00 |
| 14.01.2025 | 114,60 | 118,35 | 110,90 | 117,75 | 2,79% | 2.200,00 |
| 13.01.2025 | 124,65 | 125,10 | 112,80 | 114,55 | -8,21% | 2.744,00 |
| 10.01.2025 | 125,85 | 126,30 | 121,30 | 124,80 | -0,79% | 1.802,00 |
| 09.01.2025 | 128,70 | 130,90 | 121,10 | 125,80 | 3,50% | 4.615,00 |
| 08.01.2025 | 124,15 | 126,00 | 118,95 | 121,55 | -2,02% | 558,00 |
| 07.01.2025 | 127,05 | 128,15 | 122,75 | 124,05 | -2,40% | 774,00 |
| 06.01.2025 | 127,85 | 128,30 | 124,05 | 127,10 | 0,87% | 1.463,00 |
| 03.01.2025 | 131,60 | 132,25 | 124,85 | 126,00 | -4,07% | 769,00 |
| 02.01.2025 | 132,05 | 136,15 | 130,85 | 131,35 | -0,61% | 158,00 |
| 30.12.2024 | 135,85 | 135,85 | 131,95 | 132,15 | -2,80% | 68,00 |
| 27.12.2024 | 137,70 | 139,05 | 134,20 | 135,95 | -1,27% | 861,00 |
| 23.12.2024 | 136,85 | 137,75 | 132,50 | 137,70 | 0,58% | 459,00 |
| 20.12.2024 | 133,80 | 137,15 | 133,55 | 136,90 | 1,63% | 446,00 |
| 19.12.2024 | 137,25 | 140,45 | 134,40 | 134,70 | -2,57% | 509,00 |
| 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 |