48,900€
1,98%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 48,00 | 48,65 | 48,00 | 48,65 | 1,46% | - |
| 03.12.2024 | 48,00 | 48,00 | 47,95 | 47,95 | -0,52% | - |
| 02.12.2024 | 49,35 | 49,35 | 48,15 | 48,20 | -2,23% | - |
| 29.11.2024 | 49,05 | 49,30 | 49,05 | 49,30 | 0,92% | - |
| 28.11.2024 | 49,05 | 49,05 | 48,85 | 48,85 | -0,31% | - |
| 27.11.2024 | 49,75 | 49,75 | 49,00 | 49,00 | -2,39% | - |
| 26.11.2024 | 50,40 | 50,40 | 50,20 | 50,20 | 1,72% | - |
| 25.11.2024 | 49,35 | 49,35 | 49,35 | 49,35 | 0,10% | - |
| 22.11.2024 | 47,75 | 49,30 | 47,75 | 49,30 | 1,91% | - |
| 21.11.2024 | 46,33 | 48,55 | 46,00 | 48,38 | 5,28% | - |
| 20.11.2024 | 46,05 | 46,05 | 45,95 | 45,95 | 0,33% | - |
| 19.11.2024 | 46,05 | 46,05 | 45,80 | 45,80 | -1,29% | - |
| 18.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 15.11.2024 | 46,85 | 46,85 | 46,80 | 46,80 | -0,43% | - |
| 14.11.2024 | 47,20 | 47,20 | 47,00 | 47,00 | -0,42% | - |
| 13.11.2024 | 47,60 | 47,60 | 47,20 | 47,20 | -1,05% | - |
| 12.11.2024 | 47,20 | 47,70 | 47,20 | 47,70 | 3,81% | - |
| 11.11.2024 | 45,95 | 45,95 | 45,95 | 45,95 | 0,99% | - |
| 08.11.2024 | 45,45 | 45,50 | 45,45 | 45,50 | 0,55% | - |
| 07.11.2024 | 46,55 | 46,55 | 45,25 | 45,25 | 2,96% | - |
| 06.11.2024 | 43,95 | 43,95 | 43,95 | 43,95 | 11,41% | - |
| 05.11.2024 | 39,45 | 39,45 | 39,45 | 39,45 | -0,13% | - |
| 04.11.2024 | 39,25 | 39,50 | 39,25 | 39,50 | 0,77% | - |
| 01.11.2024 | 39,60 | 39,60 | 39,20 | 39,20 | -1,13% | - |
| 31.10.2024 | 40,30 | 40,30 | 39,65 | 39,65 | -2,46% | - |
| 30.10.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -0,73% | - |
| 29.10.2024 | 40,75 | 40,95 | 40,75 | 40,95 | 2,76% | - |
| 28.10.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 0,50% | - |
| 25.10.2024 | 39,65 | 39,65 | 39,65 | 39,65 | 0,00% | - |
| 24.10.2024 | 39,70 | 39,70 | 39,65 | 39,65 | 0,00% | - |
| 23.10.2024 | 39,65 | 40,30 | 39,65 | 39,65 | 0,25% | 15,00 |
| 22.10.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,63% | - |
| 21.10.2024 | 40,25 | 40,25 | 39,80 | 39,80 | -0,87% | - |
| 18.10.2024 | 40,70 | 40,70 | 40,15 | 40,15 | -0,86% | 56,00 |
| 17.10.2024 | 39,95 | 40,50 | 39,95 | 40,50 | 0,62% | - |
| 16.10.2024 | 39,65 | 40,25 | 39,65 | 40,25 | 0,75% | - |
| 15.10.2024 | 38,35 | 39,95 | 38,35 | 39,95 | 4,72% | - |
| 14.10.2024 | 37,95 | 38,15 | 37,95 | 38,15 | 0,93% | - |
| 11.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,13% | - |
| 10.10.2024 | 37,80 | 37,80 | 37,75 | 37,75 | 0,00% | - |
| 09.10.2024 | 37,50 | 37,75 | 37,50 | 37,75 | 0,53% | - |
| 08.10.2024 | 37,35 | 37,55 | 37,35 | 37,55 | 0,40% | - |
| 07.10.2024 | 37,80 | 37,80 | 37,40 | 37,40 | -0,27% | - |
| 04.10.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 03.10.2024 | 38,05 | 38,05 | 37,50 | 37,50 | -2,09% | - |
| 02.10.2024 | 38,20 | 38,30 | 38,20 | 38,30 | -3,53% | - |
| 01.10.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -1,49% | - |
| 30.09.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 1,13% | 70,00 |
| 27.09.2024 | 40,15 | 40,15 | 39,85 | 39,85 | -1,24% | - |
| 26.09.2024 | 39,25 | 40,35 | 39,25 | 40,35 | 3,07% | - |
| 25.09.2024 | 39,50 | 39,50 | 39,15 | 39,15 | -1,26% | - |
| 24.09.2024 | 40,35 | 40,35 | 39,65 | 39,65 | -2,34% | - |
| 23.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 20.09.2024 | 41,35 | 41,35 | 40,80 | 40,80 | 0,87% | - |
| 19.09.2024 | 40,45 | 40,45 | 40,45 | 40,45 | -0,74% | - |
| 18.09.2024 | 40,75 | 40,75 | 40,75 | 40,75 | -0,49% | - |
| 17.09.2024 | 39,65 | 40,95 | 39,65 | 40,95 | 2,89% | - |
| 16.09.2024 | 40,85 | 40,85 | 39,80 | 39,80 | -3,05% | - |
| 13.09.2024 | 39,95 | 41,05 | 39,95 | 41,05 | 7,60% | - |
| 12.09.2024 | 38,15 | 38,15 | 38,15 | 38,15 | 0,39% | - |
| 11.09.2024 | 37,65 | 38,00 | 37,65 | 38,00 | 2,01% | 70,00 |
| 10.09.2024 | 36,85 | 37,25 | 36,85 | 37,25 | 0,68% | - |
| 09.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,68% | - |
| 06.09.2024 | 37,25 | 37,25 | 36,75 | 36,75 | -1,21% | - |
| 05.09.2024 | 38,90 | 38,90 | 37,20 | 37,20 | -4,49% | - |
| 04.09.2024 | 39,35 | 39,35 | 38,95 | 38,95 | -1,27% | - |
| 03.09.2024 | 40,85 | 40,85 | 39,45 | 39,45 | -3,31% | - |
| 02.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 30.08.2024 | 41,50 | 41,50 | 40,80 | 40,80 | -1,57% | - |
| 29.08.2024 | 41,50 | 41,50 | 41,45 | 41,45 | 0,36% | - |
| 28.08.2024 | 41,55 | 41,55 | 41,30 | 41,30 | -0,12% | - |
| 27.08.2024 | 41,75 | 41,75 | 41,35 | 41,35 | -1,55% | - |
| 26.08.2024 | 41,10 | 42,00 | 41,10 | 42,00 | 3,19% | 5,00 |
| 23.08.2024 | 39,20 | 40,70 | 39,20 | 40,70 | 3,04% | - |
| 22.08.2024 | 39,90 | 39,90 | 39,50 | 39,50 | -0,88% | - |
| 21.08.2024 | 38,85 | 39,85 | 38,85 | 39,85 | 2,57% | - |
| 20.08.2024 | 40,15 | 40,15 | 38,85 | 38,85 | -2,63% | - |
| 19.08.2024 | 40,15 | 40,15 | 39,90 | 39,90 | -1,60% | - |
| 16.08.2024 | 41,30 | 41,30 | 40,55 | 40,55 | 0,25% | - |
| 15.08.2024 | 40,45 | 40,45 | 40,45 | 40,45 | 0,50% | - |
| 14.08.2024 | 41,95 | 41,95 | 40,25 | 40,25 | -1,23% | - |
| 13.08.2024 | 40,75 | 40,75 | 40,75 | 40,75 | -0,85% | - |
| 12.08.2024 | 42,25 | 42,95 | 41,10 | 41,10 | -2,38% | 70,00 |
| 09.08.2024 | 41,50 | 42,10 | 41,50 | 42,10 | 7,54% | - |
| 08.08.2024 | 39,15 | 39,15 | 39,15 | 39,15 | -0,13% | - |
| 07.08.2024 | 39,65 | 39,65 | 39,20 | 39,20 | -0,51% | - |
| 06.08.2024 | 39,80 | 39,80 | 39,40 | 39,40 | -1,38% | - |
| 05.08.2024 | 39,95 | 39,95 | 39,95 | 39,95 | -6,88% | - |
| 02.08.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -0,69% | - |
| 01.08.2024 | 45,40 | 45,40 | 43,20 | 43,20 | -5,98% | - |
| 31.07.2024 | 45,60 | 45,95 | 45,60 | 45,95 | 0,99% | - |
| 30.07.2024 | 44,55 | 45,50 | 44,55 | 45,50 | 2,71% | - |
| 29.07.2024 | 44,20 | 44,30 | 44,20 | 44,30 | -0,34% | - |
| 26.07.2024 | 44,45 | 44,45 | 44,45 | 44,45 | 0,00% | - |
| 25.07.2024 | 43,00 | 44,45 | 43,00 | 44,45 | 3,25% | - |
| 24.07.2024 | 44,15 | 44,15 | 43,05 | 43,05 | -3,15% | - |
| 23.07.2024 | 43,40 | 44,45 | 43,40 | 44,45 | 5,08% | - |
| 22.07.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -0,94% | - |
| 19.07.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -0,23% | - |
| 18.07.2024 | 43,05 | 43,05 | 42,80 | 42,80 | -1,04% | - |