18,450€
1,93%
Echtzeit-Aktienkurs Rayonier
Bid:
Ask:
Aktienkurse zur Rayonier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | - |
| 03.12.2025 | 18,40 | 18,40 | 18,10 | 18,10 | -1,09% | - |
| 02.12.2025 | 18,70 | 18,70 | 18,30 | 18,30 | -1,61% | - |
| 01.12.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -2,62% | - |
| 28.11.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 1,06% | - |
| 27.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 26.11.2025 | 18,70 | 19,00 | 18,70 | 18,80 | 0,00% | - |
| 25.11.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 1,62% | - |
| 24.11.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -2,12% | - |
| 21.11.2025 | 18,50 | 19,00 | 18,50 | 18,90 | 2,16% | - |
| 20.11.2025 | 18,40 | 18,60 | 18,40 | 18,50 | 0,54% | - |
| 19.11.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 0,55% | - |
| 18.11.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 0,00% | - |
| 17.11.2025 | 18,60 | 18,60 | 18,30 | 18,30 | -1,08% | - |
| 14.11.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -1,60% | - |
| 13.11.2025 | 19,00 | 19,00 | 18,80 | 18,80 | -1,05% | - |
| 12.11.2025 | 19,20 | 19,20 | 18,90 | 19,00 | -1,55% | - |
| 11.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 10.11.2025 | 19,80 | 19,80 | 19,20 | 19,40 | -1,52% | - |
| 07.11.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 2,07% | - |
| 06.11.2025 | 19,30 | 19,80 | 19,30 | 19,30 | 1,05% | - |
| 05.11.2025 | 18,80 | 19,20 | 18,80 | 19,10 | 1,60% | - |
| 04.11.2025 | 18,60 | 18,80 | 18,50 | 18,80 | 0,53% | - |
| 03.11.2025 | 19,10 | 19,10 | 18,50 | 18,70 | -2,09% | - |
| 31.10.2025 | 19,20 | 19,20 | 18,90 | 19,10 | -0,52% | - |
| 30.10.2025 | 19,20 | 19,40 | 19,20 | 19,20 | 0,00% | - |
| 29.10.2025 | 19,80 | 20,20 | 19,20 | 19,20 | -2,54% | 500,00 |
| 28.10.2025 | 19,80 | 19,90 | 19,70 | 19,70 | -0,51% | - |
| 27.10.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -0,50% | - |
| 24.10.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -6,13% | 250,00 |
| 23.10.2025 | 20,80 | 21,20 | 20,60 | 21,20 | 1,92% | - |
| 22.10.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 21.10.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 20.10.2025 | 21,20 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 17.10.2025 | 20,00 | 21,40 | 20,00 | 21,20 | 0,00% | - |
| 16.10.2025 | 20,60 | 21,60 | 20,60 | 21,20 | 2,91% | - |
| 15.10.2025 | 20,80 | 21,00 | 20,60 | 20,60 | 0,00% | - |
| 14.10.2025 | 22,20 | 22,20 | 20,60 | 20,60 | -7,21% | 110,00 |
| 13.10.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | - |
| 10.10.2025 | 22,60 | 22,80 | 21,80 | 21,80 | -3,54% | - |
| 09.10.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 08.10.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | - |
| 07.10.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 06.10.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 03.10.2025 | 22,80 | 23,00 | 22,60 | 22,60 | -0,88% | - |
| 02.10.2025 | 22,80 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 01.10.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | - |
| 30.09.2025 | 22,40 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 29.09.2025 | 22,60 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 26.09.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 25.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.09.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 23.09.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 22.09.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 19.09.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 18.09.2025 | 21,80 | 22,20 | 21,80 | 22,00 | 1,85% | - |
| 17.09.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 16.09.2025 | 21,80 | 21,80 | 21,60 | 21,80 | -1,80% | - |
| 15.09.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 12.09.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,90% | - |
| 10.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,20% | - |
| 09.09.2025 | 22,60 | 22,70 | 22,40 | 22,70 | 1,34% | - |
| 05.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 04.09.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | - |
| 03.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 02.09.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 01.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 29.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 28.08.2025 | 22,60 | 22,60 | 22,20 | 22,40 | -0,88% | - |
| 27.08.2025 | 22,60 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 26.08.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 25.08.2025 | 23,00 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 22.08.2025 | 22,80 | 23,20 | 22,80 | 23,00 | 0,88% | - |
| 21.08.2025 | 22,80 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 20.08.2025 | 22,80 | 23,00 | 22,60 | 22,80 | 0,00% | 500,00 |
| 19.08.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 1,79% | - |
| 18.08.2025 | 22,40 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 15.08.2025 | 22,80 | 22,80 | 22,20 | 22,40 | -0,88% | - |
| 14.08.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | 150,00 |
| 13.08.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | - |
| 12.08.2025 | 22,20 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 11.08.2025 | 22,20 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 08.08.2025 | 22,00 | 22,20 | 21,80 | 22,20 | 0,91% | - |
| 07.08.2025 | 20,40 | 22,20 | 20,40 | 22,00 | 8,91% | - |
| 06.08.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | 150,00 |
| 05.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 04.08.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 01.08.2025 | 20,20 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 31.07.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 30.07.2025 | 20,40 | 20,80 | 20,40 | 20,40 | 0,00% | - |
| 29.07.2025 | 20,20 | 20,60 | 20,20 | 20,40 | 0,99% | - |
| 28.07.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 25.07.2025 | 20,20 | 20,60 | 20,20 | 20,40 | 0,99% | - |
| 24.07.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 23.07.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | - |
| 22.07.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 3,00% | - |
| 21.07.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 18.07.2025 | 20,20 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 17.07.2025 | 20,20 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 16.07.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 2,02% | - |