21,820€
2,63%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,48 | 21,76 | 21,48 | 21,76 | 2,35% | - |
| 28.05.2026 | 20,96 | 21,26 | 20,96 | 21,26 | 2,71% | - |
| 27.05.2026 | 20,56 | 20,70 | 20,56 | 20,70 | 2,27% | - |
| 26.05.2026 | 20,84 | 20,84 | 20,24 | 20,24 | -1,36% | - |
| 25.05.2026 | 20,84 | 20,84 | 20,52 | 20,52 | -0,58% | - |
| 22.05.2026 | 21,02 | 21,02 | 20,64 | 20,64 | 0,29% | - |
| 21.05.2026 | 20,62 | 20,62 | 20,58 | 20,58 | 0,59% | - |
| 20.05.2026 | 20,08 | 20,46 | 20,08 | 20,46 | 0,69% | - |
| 19.05.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -0,59% | - |
| 18.05.2026 | 20,36 | 20,44 | 20,36 | 20,44 | 0,10% | - |
| 15.05.2026 | 20,98 | 20,98 | 20,42 | 20,42 | -1,26% | - |
| 14.05.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 2,68% | - |
| 13.05.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -1,66% | - |
| 12.05.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 0,59% | - |
| 11.05.2026 | 21,32 | 21,32 | 20,36 | 20,36 | -4,05% | - |
| 08.05.2026 | 22,32 | 22,32 | 21,22 | 21,22 | -2,84% | - |
| 07.05.2026 | 21,84 | 21,84 | 21,84 | 21,84 | 0,83% | - |
| 06.05.2026 | 21,66 | 21,66 | 21,66 | 21,66 | -0,09% | - |
| 05.05.2026 | 21,24 | 21,68 | 21,24 | 21,68 | 2,94% | - |
| 04.05.2026 | 21,44 | 21,44 | 21,06 | 21,06 | -0,38% | - |
| 30.04.2026 | 21,30 | 21,30 | 21,14 | 21,14 | -2,85% | - |
| 29.04.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 0,46% | - |
| 28.04.2026 | 21,38 | 21,66 | 21,38 | 21,66 | 1,31% | - |
| 27.04.2026 | 21,92 | 21,92 | 21,38 | 21,38 | -1,93% | - |
| 24.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,28% | - |
| 23.04.2026 | 21,72 | 21,74 | 21,72 | 21,74 | 0,00% | - |
| 22.04.2026 | 21,76 | 21,76 | 21,74 | 21,74 | 1,02% | - |
| 21.04.2026 | 22,22 | 22,22 | 21,52 | 21,52 | -2,62% | - |
| 20.04.2026 | 21,96 | 22,10 | 21,96 | 22,10 | 0,45% | - |
| 17.04.2026 | 20,78 | 22,00 | 20,78 | 22,00 | 6,80% | - |
| 16.04.2026 | 20,74 | 20,74 | 20,60 | 20,60 | -0,39% | - |
| 15.04.2026 | 20,76 | 20,76 | 20,68 | 20,68 | 0,19% | - |
| 14.04.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 1,38% | - |
| 13.04.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 0,99% | - |
| 10.04.2026 | 20,56 | 20,56 | 20,16 | 20,16 | -1,66% | - |
| 09.04.2026 | 20,84 | 20,84 | 20,50 | 20,50 | -0,58% | 20,00 |
| 08.04.2026 | 20,44 | 20,82 | 20,44 | 20,62 | 4,88% | 30,00 |
| 07.04.2026 | 20,66 | 20,66 | 19,66 | 19,66 | 4,85% | - |
| 02.04.2026 | 19,29 | 19,29 | 18,75 | 18,75 | -2,50% | - |
| 01.04.2026 | 19,57 | 19,57 | 19,23 | 19,23 | -0,67% | - |
| 31.03.2026 | 20,32 | 20,32 | 19,36 | 19,36 | -3,20% | - |
| 30.03.2026 | 19,82 | 20,00 | 19,82 | 20,00 | -2,53% | - |
| 27.03.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 0,39% | - |
| 26.03.2026 | 20,46 | 20,46 | 20,44 | 20,44 | -0,29% | - |
| 25.03.2026 | 21,10 | 21,10 | 20,50 | 20,50 | -2,38% | - |
| 24.03.2026 | 19,78 | 21,00 | 19,78 | 21,00 | 7,47% | - |
| 23.03.2026 | 18,36 | 19,54 | 18,36 | 19,54 | 5,79% | - |
| 20.03.2026 | 18,61 | 18,61 | 18,47 | 18,47 | -0,65% | - |
| 19.03.2026 | 17,92 | 18,59 | 17,92 | 18,59 | 3,91% | - |
| 18.03.2026 | 18,72 | 18,72 | 17,89 | 17,89 | -3,87% | - |
| 17.03.2026 | 18,26 | 18,61 | 18,26 | 18,61 | 2,03% | - |
| 16.03.2026 | 18,49 | 18,49 | 18,24 | 18,24 | -0,92% | - |
| 13.03.2026 | 18,40 | 18,41 | 18,40 | 18,41 | 0,27% | - |
| 12.03.2026 | 18,44 | 18,44 | 18,36 | 18,36 | -1,18% | - |
| 11.03.2026 | 18,46 | 18,58 | 18,46 | 18,58 | 0,81% | - |
| 10.03.2026 | 19,05 | 19,05 | 18,43 | 18,43 | -2,28% | - |
| 09.03.2026 | 19,49 | 19,49 | 18,86 | 18,86 | -4,41% | - |
| 06.03.2026 | 20,48 | 20,48 | 19,73 | 19,73 | -3,09% | - |
| 05.03.2026 | 20,60 | 20,60 | 20,36 | 20,36 | -0,29% | - |
| 04.03.2026 | 19,91 | 20,42 | 19,91 | 20,42 | 1,69% | - |
| 03.03.2026 | 18,74 | 20,08 | 18,74 | 20,08 | 6,98% | - |
| 02.03.2026 | 18,45 | 18,77 | 18,45 | 18,77 | 1,51% | - |
| 27.02.2026 | 19,44 | 19,44 | 18,49 | 18,49 | -4,98% | - |
| 26.02.2026 | 18,72 | 19,46 | 18,72 | 19,46 | 5,47% | - |
| 25.02.2026 | 18,40 | 18,45 | 18,40 | 18,45 | 0,33% | - |
| 24.02.2026 | 18,54 | 18,54 | 18,39 | 18,39 | -0,59% | - |
| 23.02.2026 | 19,35 | 19,35 | 18,50 | 18,50 | -4,54% | - |
| 20.02.2026 | 19,49 | 19,49 | 19,38 | 19,38 | 0,00% | - |
| 19.02.2026 | 19,33 | 19,38 | 19,33 | 19,38 | 0,31% | - |
| 18.02.2026 | 19,15 | 19,32 | 19,15 | 19,32 | 0,99% | - |
| 17.02.2026 | 18,96 | 19,13 | 18,96 | 19,13 | 1,70% | - |
| 16.02.2026 | 19,01 | 19,05 | 18,81 | 18,81 | -0,95% | 8,00 |
| 13.02.2026 | 18,96 | 18,99 | 18,96 | 18,99 | 0,96% | - |
| 12.02.2026 | 19,59 | 19,59 | 18,81 | 18,81 | -2,74% | - |
| 11.02.2026 | 19,78 | 19,78 | 19,34 | 19,34 | -1,38% | - |
| 10.02.2026 | 19,62 | 19,62 | 19,61 | 19,61 | 0,31% | - |
| 09.02.2026 | 20,34 | 20,34 | 19,55 | 19,55 | -3,22% | - |
| 06.02.2026 | 19,78 | 20,20 | 19,78 | 20,20 | 2,49% | - |
| 05.02.2026 | 20,60 | 20,60 | 19,71 | 19,71 | -3,67% | - |
| 04.02.2026 | 20,14 | 20,46 | 20,14 | 20,46 | 1,79% | - |
| 03.02.2026 | 20,28 | 20,28 | 20,10 | 20,10 | -0,69% | - |
| 02.02.2026 | 19,89 | 20,24 | 19,89 | 20,24 | 1,00% | - |
| 30.01.2026 | 20,34 | 20,34 | 20,04 | 20,04 | -1,57% | - |
| 29.01.2026 | 19,92 | 20,36 | 19,92 | 20,36 | 2,00% | - |
| 28.01.2026 | 20,46 | 20,46 | 19,96 | 19,96 | -0,80% | - |
| 27.01.2026 | 20,64 | 20,64 | 20,12 | 20,12 | -1,66% | - |
| 26.01.2026 | 20,86 | 20,86 | 20,46 | 20,46 | -2,20% | - |
| 23.01.2026 | 21,14 | 21,14 | 20,92 | 20,92 | 0,19% | - |
| 22.01.2026 | 21,36 | 21,36 | 20,88 | 20,88 | -1,51% | - |
| 21.01.2026 | 20,52 | 21,20 | 20,52 | 21,20 | -0,47% | - |
| 20.01.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,38% | - |
| 19.01.2026 | 21,44 | 21,44 | 21,22 | 21,22 | -2,21% | - |
| 16.01.2026 | 22,86 | 22,86 | 21,70 | 21,70 | -5,24% | - |
| 15.01.2026 | 22,04 | 22,94 | 22,04 | 22,90 | 4,38% | 4,00 |
| 14.01.2026 | 22,02 | 22,02 | 21,94 | 21,94 | -0,27% | - |
| 13.01.2026 | 21,66 | 22,00 | 21,66 | 22,00 | 2,14% | - |
| 12.01.2026 | 21,74 | 21,74 | 21,54 | 21,54 | -1,28% | - |
| 09.01.2026 | 21,22 | 21,82 | 21,22 | 21,82 | 2,63% | - |
| 08.01.2026 | 20,36 | 21,26 | 20,36 | 21,26 | 4,42% | - |
| 07.01.2026 | 20,60 | 20,60 | 20,36 | 20,36 | -0,78% | 126,00 |