47,975€
1,86%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 47,15 | 47,60 | 47,15 | 47,60 | 1,06% | - |
| 27.02.2025 | 48,05 | 48,05 | 47,10 | 47,10 | -2,28% | - |
| 26.02.2025 | 48,50 | 48,50 | 48,20 | 48,20 | -0,92% | - |
| 25.02.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -1,22% | 140,00 |
| 24.02.2025 | 49,35 | 49,45 | 49,25 | 49,25 | -2,48% | - |
| 21.02.2025 | 50,70 | 50,70 | 50,50 | 50,50 | -0,39% | 70,00 |
| 20.02.2025 | 52,00 | 52,00 | 50,70 | 50,70 | -3,06% | - |
| 19.02.2025 | 51,40 | 52,30 | 51,40 | 52,30 | 1,36% | - |
| 18.02.2025 | 49,55 | 51,60 | 49,55 | 51,60 | 4,67% | - |
| 17.02.2025 | 49,40 | 50,20 | 49,30 | 49,30 | -0,30% | 100,00 |
| 14.02.2025 | 48,45 | 49,45 | 48,45 | 49,45 | 2,38% | - |
| 13.02.2025 | 48,00 | 48,30 | 48,00 | 48,30 | 0,00% | - |
| 12.02.2025 | 49,10 | 49,10 | 48,30 | 48,30 | -1,73% | - |
| 11.02.2025 | 51,30 | 51,30 | 49,15 | 49,15 | -1,90% | - |
| 10.02.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,20% | - |
| 07.02.2025 | 50,80 | 50,80 | 50,20 | 50,20 | -4,38% | - |
| 06.02.2025 | 51,60 | 52,50 | 51,60 | 52,50 | 2,54% | 2,00 |
| 05.02.2025 | 52,40 | 52,40 | 51,20 | 51,20 | -2,29% | 17,00 |
| 04.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 03.02.2025 | 53,30 | 53,30 | 52,40 | 52,40 | -1,32% | - |
| 31.01.2025 | 53,60 | 53,60 | 53,10 | 53,10 | -2,03% | - |
| 30.01.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,18% | - |
| 29.01.2025 | 53,50 | 54,10 | 53,50 | 54,10 | 0,93% | - |
| 28.01.2025 | 54,30 | 54,40 | 53,60 | 53,60 | -0,37% | 3,00 |
| 27.01.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,92% | - |
| 24.01.2025 | 51,50 | 54,30 | 51,50 | 54,30 | 4,83% | - |
| 23.01.2025 | 51,70 | 51,80 | 51,70 | 51,80 | 0,39% | - |
| 22.01.2025 | 51,30 | 51,60 | 51,30 | 51,60 | 0,39% | - |
| 21.01.2025 | 50,50 | 51,40 | 50,50 | 51,40 | 1,78% | - |
| 20.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,20% | - |
| 17.01.2025 | 50,50 | 50,60 | 50,50 | 50,60 | 0,60% | - |
| 16.01.2025 | 51,40 | 51,40 | 50,30 | 50,30 | -1,95% | - |
| 15.01.2025 | 51,40 | 51,40 | 51,30 | 51,30 | -0,58% | - |
| 14.01.2025 | 51,20 | 51,60 | 51,20 | 51,60 | -1,90% | - |
| 13.01.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | - |
| 10.01.2025 | 54,60 | 54,60 | 52,60 | 52,60 | -3,13% | 100,00 |
| 09.01.2025 | 54,50 | 54,50 | 54,30 | 54,30 | -0,55% | - |
| 08.01.2025 | 55,20 | 55,20 | 54,60 | 54,60 | -0,73% | - |
| 07.01.2025 | 54,90 | 55,00 | 54,90 | 55,00 | 1,10% | - |
| 06.01.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -1,63% | - |
| 03.01.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -0,36% | - |
| 02.01.2025 | 55,30 | 55,50 | 55,30 | 55,50 | 1,28% | - |
| 30.12.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -0,72% | 66,00 |
| 27.12.2024 | 55,60 | 55,60 | 55,20 | 55,20 | 1,10% | 37,00 |
| 23.12.2024 | 54,30 | 54,60 | 54,30 | 54,60 | 0,92% | - |
| 20.12.2024 | 54,20 | 54,20 | 54,10 | 54,10 | 0,19% | - |
| 19.12.2024 | 54,60 | 55,40 | 54,00 | 54,00 | -0,74% | 20,00 |
| 18.12.2024 | 55,00 | 55,00 | 54,40 | 54,40 | -0,18% | - |
| 17.12.2024 | 53,40 | 54,50 | 53,40 | 54,50 | 10,89% | - |
| 16.12.2024 | 49,15 | 49,15 | 49,15 | 49,15 | 0,00% | - |
| 13.12.2024 | 49,65 | 49,65 | 49,15 | 49,15 | -1,01% | - |
| 12.12.2024 | 49,80 | 49,80 | 49,65 | 49,65 | -1,49% | - |
| 11.12.2024 | 49,20 | 50,40 | 49,20 | 50,40 | 2,34% | - |
| 10.12.2024 | 49,70 | 49,70 | 49,25 | 49,25 | -1,10% | - |
| 09.12.2024 | 48,15 | 49,80 | 48,15 | 49,80 | 3,64% | - |
| 06.12.2024 | 48,05 | 48,05 | 48,05 | 48,05 | 0,63% | - |
| 05.12.2024 | 48,45 | 48,45 | 47,75 | 47,75 | -1,85% | - |
| 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% | - |