24,170€
-1,19%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,78 | 24,78 | 23,84 | 23,84 | -2,53% | - |
| 14.10.2025 | 23,90 | 24,46 | 23,90 | 24,46 | 2,51% | - |
| 13.10.2025 | 22,92 | 23,86 | 22,92 | 23,86 | 4,74% | - |
| 10.10.2025 | 24,26 | 24,26 | 22,78 | 22,78 | -5,79% | - |
| 09.10.2025 | 24,96 | 24,96 | 24,18 | 24,18 | -2,89% | - |
| 08.10.2025 | 24,78 | 24,90 | 24,78 | 24,90 | 0,81% | - |
| 07.10.2025 | 24,60 | 24,70 | 24,60 | 24,70 | 1,40% | - |
| 06.10.2025 | 26,40 | 26,40 | 24,36 | 24,36 | -7,02% | - |
| 03.10.2025 | 25,96 | 26,20 | 25,96 | 26,20 | 1,24% | - |
| 02.10.2025 | 26,30 | 26,30 | 25,88 | 25,88 | -0,38% | - |
| 01.10.2025 | 25,92 | 25,98 | 25,92 | 25,98 | 2,36% | - |
| 30.09.2025 | 25,40 | 25,40 | 25,38 | 25,38 | -0,86% | - |
| 29.09.2025 | 25,46 | 25,60 | 25,46 | 25,60 | 1,35% | - |
| 26.09.2025 | 25,54 | 25,54 | 25,26 | 25,26 | -0,94% | - |
| 25.09.2025 | 26,04 | 26,16 | 25,50 | 25,50 | 7,50% | 30,00 |
| 24.09.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 1,45% | - |
| 23.09.2025 | 23,66 | 23,66 | 23,38 | 23,38 | -1,18% | 7,00 |
| 22.09.2025 | 22,92 | 23,66 | 22,92 | 23,66 | 2,87% | - |
| 19.09.2025 | 23,72 | 24,12 | 23,00 | 23,00 | -1,63% | 20,00 |
| 18.09.2025 | 22,10 | 23,38 | 22,10 | 23,38 | -2,83% | 4,00 |
| 17.09.2025 | 22,36 | 24,06 | 22,36 | 24,06 | -16,63% | 140,00 |
| 16.09.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -0,07% | - |
| 15.09.2025 | 29,54 | 29,54 | 28,88 | 28,88 | -1,77% | - |
| 12.09.2025 | 29,68 | 30,18 | 29,40 | 29,40 | 1,59% | 10,00 |
| 10.09.2025 | 28,94 | 28,94 | 28,94 | 28,94 | -3,76% | - |
| 09.09.2025 | 29,95 | 30,07 | 29,70 | 30,07 | -2,62% | - |
| 08.09.2025 | 30,86 | 30,90 | 30,62 | 30,88 | 0,39% | - |
| 05.09.2025 | 30,76 | 30,76 | 30,76 | 30,76 | 0,07% | - |
| 04.09.2025 | 30,38 | 30,74 | 30,38 | 30,74 | 0,99% | - |
| 03.09.2025 | 30,84 | 31,44 | 30,44 | 30,44 | -1,68% | 10,00 |
| 02.09.2025 | 31,54 | 31,54 | 30,96 | 30,96 | -1,21% | - |
| 01.09.2025 | 31,46 | 31,46 | 31,34 | 31,34 | -0,38% | - |
| 29.08.2025 | 31,70 | 31,70 | 31,46 | 31,46 | -0,38% | - |
| 28.08.2025 | 31,80 | 31,80 | 31,58 | 31,58 | -0,57% | - |
| 27.08.2025 | 31,70 | 31,76 | 31,70 | 31,76 | 0,51% | - |
| 26.08.2025 | 31,54 | 31,60 | 31,54 | 31,60 | -0,50% | - |
| 25.08.2025 | 32,06 | 32,64 | 31,76 | 31,76 | -0,63% | 500,00 |
| 22.08.2025 | 31,04 | 31,96 | 31,04 | 31,96 | 3,56% | - |
| 21.08.2025 | 30,80 | 30,86 | 30,80 | 30,86 | 0,65% | - |
| 20.08.2025 | 30,92 | 30,92 | 30,66 | 30,66 | -0,58% | - |
| 19.08.2025 | 30,92 | 30,92 | 30,84 | 30,84 | -0,39% | - |
| 18.08.2025 | 31,78 | 31,78 | 30,96 | 30,96 | -2,09% | - |
| 15.08.2025 | 32,50 | 32,50 | 31,62 | 31,62 | -1,62% | 4,00 |
| 14.08.2025 | 32,24 | 32,24 | 32,14 | 32,14 | -0,19% | - |
| 13.08.2025 | 31,16 | 32,20 | 31,16 | 32,20 | 2,42% | - |
| 12.08.2025 | 29,90 | 31,44 | 29,90 | 31,44 | 2,48% | - |
| 11.08.2025 | 29,82 | 30,68 | 29,82 | 30,68 | 3,23% | - |
| 08.08.2025 | 30,40 | 30,40 | 29,72 | 29,72 | -1,65% | - |
| 07.08.2025 | 30,22 | 30,22 | 30,22 | 30,22 | -0,20% | - |
| 06.08.2025 | 29,98 | 30,28 | 29,98 | 30,28 | 1,34% | - |
| 05.08.2025 | 30,48 | 30,48 | 29,88 | 29,88 | -1,26% | - |
| 04.08.2025 | 30,34 | 30,34 | 30,26 | 30,26 | -2,39% | - |
| 01.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 31.07.2025 | 31,66 | 31,66 | 31,00 | 31,00 | -1,15% | - |
| 30.07.2025 | 31,90 | 31,90 | 31,36 | 31,36 | -1,32% | - |
| 29.07.2025 | 32,16 | 32,16 | 31,78 | 31,78 | -1,12% | - |
| 28.07.2025 | 32,38 | 32,38 | 32,14 | 32,14 | 0,06% | - |
| 25.07.2025 | 32,76 | 32,76 | 32,12 | 32,12 | -1,17% | - |
| 24.07.2025 | 34,08 | 34,08 | 32,50 | 32,50 | -4,92% | - |
| 23.07.2025 | 33,04 | 34,18 | 33,04 | 34,18 | 3,83% | - |
| 22.07.2025 | 32,08 | 32,92 | 32,06 | 32,92 | 3,13% | - |
| 21.07.2025 | 31,90 | 31,94 | 31,90 | 31,92 | -1,66% | - |
| 18.07.2025 | 32,46 | 32,46 | 32,46 | 32,46 | 0,06% | - |
| 17.07.2025 | 32,64 | 32,64 | 32,44 | 32,44 | -0,43% | - |
| 16.07.2025 | 32,44 | 32,58 | 32,44 | 32,58 | -0,49% | - |
| 15.07.2025 | 33,98 | 33,98 | 32,74 | 32,74 | -3,25% | - |
| 14.07.2025 | 33,80 | 33,84 | 33,80 | 33,84 | -0,18% | - |
| 11.07.2025 | 34,58 | 34,58 | 33,90 | 33,90 | -2,36% | - |
| 10.07.2025 | 34,18 | 34,72 | 34,18 | 34,72 | 2,42% | - |
| 09.07.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,88% | - |
| 08.07.2025 | 33,56 | 34,20 | 33,56 | 34,20 | 1,24% | - |
| 07.07.2025 | 34,30 | 34,30 | 33,78 | 33,78 | -0,53% | - |
| 04.07.2025 | 34,28 | 34,28 | 33,96 | 33,96 | -1,68% | - |
| 03.07.2025 | 33,92 | 34,54 | 33,92 | 34,54 | 1,53% | - |
| 02.07.2025 | 33,44 | 34,02 | 33,44 | 34,02 | 2,41% | - |
| 01.07.2025 | 32,04 | 33,22 | 32,04 | 33,22 | 0,54% | - |
| 30.06.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 1,41% | - |
| 27.06.2025 | 32,80 | 32,80 | 32,58 | 32,58 | 0,18% | - |
| 26.06.2025 | 32,78 | 32,78 | 32,08 | 32,52 | -4,07% | - |
| 25.06.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,12% | - |
| 24.06.2025 | 33,86 | 33,94 | 33,86 | 33,94 | 0,06% | - |
| 23.06.2025 | 33,92 | 33,92 | 33,92 | 33,92 | -0,64% | - |
| 20.06.2025 | 33,92 | 34,14 | 33,92 | 34,14 | 1,55% | - |
| 19.06.2025 | 34,04 | 34,04 | 33,62 | 33,62 | -2,38% | - |
| 18.06.2025 | 34,44 | 34,44 | 34,44 | 34,44 | -0,12% | - |
| 17.06.2025 | 34,56 | 34,56 | 34,48 | 34,48 | -0,52% | - |
| 16.06.2025 | 34,08 | 34,66 | 34,08 | 34,66 | 1,40% | - |
| 13.06.2025 | 35,54 | 35,54 | 34,18 | 34,18 | -5,06% | - |
| 12.06.2025 | 36,38 | 36,38 | 36,00 | 36,00 | -1,53% | - |
| 11.06.2025 | 36,82 | 36,82 | 36,56 | 36,56 | -0,16% | - |
| 10.06.2025 | 36,84 | 36,84 | 36,62 | 36,62 | -1,08% | - |
| 09.06.2025 | 36,18 | 37,02 | 36,18 | 37,02 | 2,95% | - |
| 06.06.2025 | 35,14 | 35,96 | 35,14 | 35,96 | 2,74% | - |
| 05.06.2025 | 35,30 | 35,30 | 35,00 | 35,00 | -0,96% | - |
| 04.06.2025 | 35,16 | 35,34 | 35,16 | 35,34 | 0,80% | - |
| 03.06.2025 | 34,10 | 35,06 | 34,10 | 35,06 | 2,57% | - |
| 02.06.2025 | 34,90 | 34,90 | 34,18 | 34,18 | -3,39% | - |
| 30.05.2025 | 35,62 | 35,62 | 35,38 | 35,38 | 0,40% | - |
| 29.05.2025 | 35,78 | 35,78 | 35,24 | 35,24 | -0,79% | - |
| 28.05.2025 | 35,98 | 35,98 | 35,52 | 35,52 | -1,22% | - |