42,600€
3,90%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 41,40 | 43,80 | 41,40 | 43,75 | 3,43% | 394,00 |
| 05.02.2025 | 40,70 | 42,35 | 40,70 | 42,30 | 1,68% | - |
| 04.02.2025 | 40,90 | 41,80 | 40,90 | 41,60 | -0,48% | - |
| 03.02.2025 | 42,65 | 42,70 | 41,10 | 41,80 | -1,53% | - |
| 31.01.2025 | 41,00 | 42,50 | 41,00 | 42,45 | 1,31% | - |
| 30.01.2025 | 42,15 | 42,55 | 41,55 | 41,90 | -0,59% | - |
| 29.01.2025 | 40,90 | 42,15 | 40,90 | 42,15 | 0,84% | - |
| 28.01.2025 | 39,90 | 41,80 | 39,90 | 41,80 | 2,58% | 4,00 |
| 27.01.2025 | 41,00 | 41,00 | 40,05 | 40,75 | -0,49% | - |
| 24.01.2025 | 40,95 | 41,20 | 40,45 | 40,95 | 0,00% | - |
| 23.01.2025 | 41,00 | 41,40 | 40,50 | 40,95 | -0,12% | - |
| 22.01.2025 | 41,25 | 41,35 | 40,70 | 41,00 | -0,73% | - |
| 21.01.2025 | 39,80 | 41,30 | 39,80 | 41,30 | 1,35% | - |
| 20.01.2025 | 40,40 | 41,30 | 40,20 | 40,75 | -1,33% | - |
| 17.01.2025 | 40,65 | 41,35 | 39,90 | 41,30 | 1,47% | - |
| 16.01.2025 | 40,20 | 40,75 | 39,65 | 40,70 | 0,99% | - |
| 15.01.2025 | 38,65 | 40,30 | 38,65 | 40,30 | 4,00% | - |
| 14.01.2025 | 38,00 | 39,05 | 38,00 | 38,75 | -0,39% | - |
| 13.01.2025 | 38,65 | 38,95 | 38,20 | 38,90 | 0,39% | - |
| 10.01.2025 | 38,70 | 39,80 | 38,55 | 38,75 | -2,64% | - |
| 09.01.2025 | 39,10 | 39,80 | 37,60 | 39,80 | 1,40% | - |
| 08.01.2025 | 38,70 | 39,55 | 38,65 | 39,25 | -0,76% | - |
| 07.01.2025 | 40,15 | 40,35 | 38,90 | 39,55 | -1,37% | - |
| 06.01.2025 | 39,40 | 40,55 | 39,40 | 40,10 | -0,50% | - |
| 03.01.2025 | 38,90 | 40,30 | 38,90 | 40,30 | 1,13% | - |
| 02.01.2025 | 38,60 | 40,15 | 38,60 | 39,85 | 1,53% | - |
| 30.12.2024 | 38,50 | 39,90 | 38,50 | 39,25 | -0,38% | - |
| 27.12.2024 | 39,70 | 40,35 | 39,10 | 39,40 | 2,20% | - |
| 23.12.2024 | 38,35 | 38,65 | 37,80 | 38,55 | 0,26% | - |
| 20.12.2024 | 37,90 | 38,55 | 37,35 | 38,45 | 1,45% | 60,00 |
| 19.12.2024 | 38,40 | 38,45 | 37,55 | 37,90 | -1,43% | - |
| 18.12.2024 | 37,75 | 38,50 | 37,45 | 38,45 | 1,59% | - |
| 17.12.2024 | 37,65 | 37,85 | 37,05 | 37,85 | 0,66% | - |
| 16.12.2024 | 37,50 | 37,65 | 36,75 | 37,60 | 0,27% | - |
| 13.12.2024 | 37,70 | 37,95 | 37,35 | 37,50 | -0,79% | - |
| 12.12.2024 | 38,60 | 38,70 | 37,60 | 37,80 | -2,07% | - |
| 11.12.2024 | 37,60 | 38,65 | 37,60 | 38,60 | 0,13% | - |
| 10.12.2024 | 37,95 | 38,80 | 37,90 | 38,55 | 1,58% | - |
| 09.12.2024 | 37,95 | 38,35 | 37,80 | 37,95 | 0,00% | - |
| 06.12.2024 | 37,20 | 38,50 | 37,20 | 37,95 | -0,52% | - |
| 05.12.2024 | 37,10 | 38,75 | 37,10 | 38,15 | 0,66% | - |
| 04.12.2024 | 36,60 | 37,90 | 36,60 | 37,90 | 1,20% | - |
| 03.12.2024 | 36,40 | 37,60 | 36,40 | 37,45 | 0,54% | - |
| 02.12.2024 | 37,25 | 37,45 | 37,05 | 37,25 | 0,13% | - |
| 29.11.2024 | 37,20 | 37,50 | 37,00 | 37,20 | 0,00% | - |
| 28.11.2024 | 36,10 | 37,25 | 36,10 | 37,20 | 0,68% | - |
| 27.11.2024 | 36,80 | 37,05 | 36,60 | 36,95 | 0,54% | - |
| 26.11.2024 | 37,70 | 37,85 | 36,55 | 36,75 | -2,52% | - |
| 25.11.2024 | 37,85 | 38,05 | 37,45 | 37,70 | -0,40% | - |
| 22.11.2024 | 36,60 | 37,90 | 36,60 | 37,85 | 1,07% | - |
| 21.11.2024 | 36,10 | 37,55 | 36,10 | 37,45 | 1,35% | - |
| 20.11.2024 | 37,25 | 37,25 | 36,60 | 36,95 | 0,00% | - |
| 19.11.2024 | 36,30 | 37,20 | 36,30 | 36,95 | -0,54% | - |
| 18.11.2024 | 38,15 | 38,20 | 36,85 | 37,15 | -2,62% | - |
| 15.11.2024 | 37,90 | 38,40 | 36,85 | 38,15 | 0,39% | - |
| 14.11.2024 | 36,90 | 38,35 | 36,90 | 38,00 | 0,66% | - |
| 13.11.2024 | 37,70 | 38,05 | 37,10 | 37,75 | 0,27% | - |
| 12.11.2024 | 37,75 | 38,25 | 37,25 | 37,65 | -0,26% | - |
| 11.11.2024 | 37,60 | 39,15 | 37,20 | 37,75 | -1,82% | - |
| 08.11.2024 | 37,90 | 38,85 | 37,90 | 38,45 | -0,90% | - |
| 07.11.2024 | 37,90 | 39,05 | 37,90 | 38,80 | 0,39% | - |
| 06.11.2024 | 38,30 | 39,50 | 38,10 | 38,65 | 1,31% | - |
| 05.11.2024 | 37,40 | 38,60 | 37,40 | 38,15 | -0,13% | - |
| 04.11.2024 | 38,20 | 38,20 | 37,55 | 38,20 | 0,00% | - |
| 01.11.2024 | 37,00 | 38,55 | 37,00 | 38,20 | 1,06% | - |
| 31.10.2024 | 38,45 | 38,60 | 37,40 | 37,80 | -1,69% | 520,00 |
| 30.10.2024 | 38,35 | 39,45 | 37,75 | 38,45 | 0,13% | - |
| 29.10.2024 | 39,00 | 39,30 | 38,05 | 38,40 | -1,41% | - |
| 28.10.2024 | 38,25 | 39,15 | 37,95 | 38,95 | 1,83% | - |
| 25.10.2024 | 37,10 | 38,30 | 37,10 | 38,25 | 0,66% | - |
| 24.10.2024 | 38,00 | 38,95 | 37,65 | 38,00 | -2,31% | - |
| 23.10.2024 | 39,80 | 40,65 | 38,80 | 38,90 | -4,31% | - |
| 22.10.2024 | 40,95 | 41,00 | 40,15 | 40,65 | -0,73% | - |
| 21.10.2024 | 41,00 | 41,90 | 40,80 | 40,95 | -2,27% | - |
| 18.10.2024 | 41,60 | 41,90 | 41,30 | 41,90 | 0,84% | - |
| 17.10.2024 | 40,10 | 41,60 | 40,10 | 41,55 | 1,47% | 50,00 |
| 16.10.2024 | 40,40 | 41,05 | 39,90 | 40,95 | 1,24% | 900,00 |
| 15.10.2024 | 41,15 | 41,50 | 40,25 | 40,45 | -1,58% | - |
| 14.10.2024 | 40,10 | 41,55 | 40,10 | 41,10 | 0,37% | - |
| 11.10.2024 | 40,30 | 41,05 | 40,15 | 40,95 | 1,49% | - |
| 10.10.2024 | 40,55 | 41,30 | 40,00 | 40,35 | -0,37% | - |
| 09.10.2024 | 38,30 | 40,75 | 38,30 | 40,50 | 3,32% | - |
| 08.10.2024 | 40,20 | 40,35 | 38,95 | 39,20 | -2,61% | - |
| 07.10.2024 | 39,90 | 41,15 | 39,40 | 40,25 | -1,47% | 600,00 |
| 04.10.2024 | 39,10 | 41,10 | 39,10 | 40,85 | 2,51% | - |
| 03.10.2024 | 39,30 | 40,15 | 39,25 | 39,85 | -1,12% | - |
| 02.10.2024 | 40,30 | 40,35 | 39,70 | 40,30 | -0,12% | - |
| 01.10.2024 | 40,30 | 41,30 | 40,15 | 40,35 | -2,30% | 250,00 |
| 30.09.2024 | 41,20 | 41,70 | 40,40 | 41,30 | 0,36% | 300,00 |
| 27.09.2024 | 40,60 | 41,25 | 40,05 | 41,15 | 1,23% | - |
| 26.09.2024 | 39,70 | 40,70 | 38,75 | 40,65 | 2,39% | - |
| 25.09.2024 | 39,70 | 39,70 | 39,35 | 39,70 | -0,13% | - |
| 24.09.2024 | 38,50 | 39,90 | 38,50 | 39,75 | 1,27% | - |
| 23.09.2024 | 39,20 | 39,30 | 38,60 | 39,25 | 0,00% | - |
| 20.09.2024 | 38,90 | 39,85 | 38,65 | 39,25 | -1,26% | - |
| 19.09.2024 | 38,00 | 39,90 | 38,00 | 39,75 | 2,32% | - |
| 18.09.2024 | 38,60 | 39,15 | 38,45 | 38,85 | 0,78% | - |
| 17.09.2024 | 38,15 | 39,00 | 38,15 | 38,55 | 1,05% | 525,00 |
| 16.09.2024 | 38,40 | 38,70 | 37,45 | 38,15 | -0,52% | - |
| 13.09.2024 | 36,60 | 38,45 | 36,55 | 38,35 | 2,68% | - |