22,900€
-0,22%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,25 | 23,65 | 22,75 | 22,95 | 0,66% | 60,00 |
| 14.10.2025 | 23,65 | 23,70 | 22,80 | 22,80 | -5,79% | - |
| 10.10.2025 | 23,95 | 24,30 | 23,30 | 24,20 | -1,22% | 34,00 |
| 09.10.2025 | 24,00 | 24,50 | 23,75 | 24,50 | 2,30% | 212,00 |
| 08.10.2025 | 24,10 | 24,10 | 23,70 | 23,95 | -1,84% | - |
| 06.10.2025 | 24,10 | 24,40 | 23,65 | 24,40 | 1,24% | 45,00 |
| 03.10.2025 | 23,80 | 24,25 | 23,70 | 24,10 | 0,00% | - |
| 02.10.2025 | 23,75 | 24,25 | 23,75 | 24,10 | 2,12% | - |
| 01.10.2025 | 23,60 | 23,90 | 23,55 | 23,60 | 0,21% | - |
| 30.09.2025 | 23,30 | 23,80 | 23,30 | 23,55 | 0,00% | - |
| 29.09.2025 | 23,15 | 23,60 | 23,15 | 23,55 | 1,07% | 120,00 |
| 26.09.2025 | 23,35 | 23,50 | 23,10 | 23,30 | -0,21% | - |
| 25.09.2025 | 23,70 | 23,85 | 23,20 | 23,35 | -1,48% | - |
| 24.09.2025 | 24,05 | 24,30 | 23,65 | 23,70 | 0,85% | - |
| 23.09.2025 | 23,30 | 24,25 | 23,25 | 23,50 | 1,51% | - |
| 22.09.2025 | 23,95 | 24,00 | 23,15 | 23,15 | -5,32% | - |
| 19.09.2025 | 24,30 | 24,50 | 24,15 | 24,45 | 0,20% | - |
| 18.09.2025 | 23,80 | 24,45 | 23,75 | 24,40 | 2,31% | - |
| 17.09.2025 | 23,75 | 23,95 | 23,70 | 23,85 | -1,85% | 600,00 |
| 16.09.2025 | 24,15 | 24,80 | 24,10 | 24,30 | 1,89% | - |
| 15.09.2025 | 23,85 | 23,95 | 23,75 | 23,85 | 0,21% | - |
| 12.09.2025 | 24,25 | 24,65 | 23,80 | 23,80 | 0,00% | - |
| 11.09.2025 | 23,95 | 24,65 | 23,80 | 23,80 | -1,65% | - |
| 10.09.2025 | 24,25 | 24,40 | 24,20 | 24,20 | 1,68% | - |
| 09.09.2025 | 25,55 | 25,60 | 23,80 | 23,80 | -6,85% | 300,00 |
| 08.09.2025 | 23,75 | 25,90 | 23,75 | 25,55 | 7,13% | - |
| 05.09.2025 | 23,65 | 24,50 | 23,60 | 23,85 | 0,63% | 127,00 |
| 04.09.2025 | 23,05 | 23,70 | 23,00 | 23,70 | 3,04% | - |
| 03.09.2025 | 23,20 | 23,35 | 22,90 | 23,00 | -1,08% | - |
| 02.09.2025 | 23,75 | 23,95 | 22,95 | 23,25 | -2,31% | 200,00 |
| 01.09.2025 | 23,75 | 24,00 | 23,45 | 23,80 | -0,42% | 5.000,00 |
| 29.08.2025 | 24,70 | 24,70 | 23,65 | 23,90 | -0,83% | 450,00 |
| 28.08.2025 | 24,80 | 25,05 | 24,00 | 24,10 | -4,93% | - |
| 27.08.2025 | 26,10 | 26,60 | 25,15 | 25,35 | -3,24% | - |
| 26.08.2025 | 26,40 | 27,05 | 25,95 | 26,20 | -1,32% | 102,00 |
| 25.08.2025 | 26,40 | 26,55 | 26,40 | 26,55 | 0,57% | 1.662,00 |
| 22.08.2025 | 25,75 | 26,45 | 25,60 | 26,40 | 2,52% | - |
| 21.08.2025 | 25,65 | 25,95 | 25,10 | 25,75 | 1,38% | - |
| 20.08.2025 | 25,75 | 25,85 | 25,25 | 25,40 | -1,93% | - |
| 19.08.2025 | 25,45 | 26,05 | 25,40 | 25,90 | 1,77% | - |
| 18.08.2025 | 25,55 | 25,80 | 25,35 | 25,45 | -0,78% | - |
| 15.08.2025 | 26,15 | 26,15 | 25,50 | 25,65 | -1,72% | 2.000,00 |
| 14.08.2025 | 26,15 | 26,15 | 25,75 | 26,10 | -0,38% | 450,00 |
| 13.08.2025 | 26,30 | 26,30 | 25,35 | 26,20 | 1,16% | 20,00 |
| 12.08.2025 | 26,10 | 26,10 | 25,65 | 25,90 | -1,15% | 30,00 |
| 11.08.2025 | 25,95 | 26,60 | 25,90 | 26,20 | 0,58% | 200,00 |
| 08.08.2025 | 26,05 | 26,10 | 25,65 | 26,05 | 1,17% | - |
| 07.08.2025 | 25,00 | 25,85 | 25,00 | 25,75 | 0,00% | 40,00 |
| 06.08.2025 | 26,20 | 26,25 | 25,45 | 25,75 | -1,90% | 450,00 |
| 05.08.2025 | 26,55 | 26,70 | 26,10 | 26,25 | -0,76% | - |
| 04.08.2025 | 26,15 | 27,05 | 25,85 | 26,45 | 0,76% | 2.500,00 |
| 01.08.2025 | 28,10 | 28,15 | 26,05 | 26,25 | -6,58% | 60,00 |
| 31.07.2025 | 30,90 | 31,15 | 27,95 | 28,10 | -9,50% | 100,00 |
| 30.07.2025 | 33,80 | 33,80 | 28,40 | 31,05 | -8,54% | 5.050,00 |
| 29.07.2025 | 33,60 | 34,50 | 33,35 | 33,95 | 0,74% | - |
| 28.07.2025 | 33,55 | 34,40 | 33,35 | 33,70 | 0,00% | 7.500,00 |
| 25.07.2025 | 34,40 | 34,40 | 33,45 | 33,70 | -2,46% | - |
| 24.07.2025 | 34,25 | 34,80 | 34,00 | 34,55 | 1,32% | - |
| 23.07.2025 | 33,95 | 34,35 | 33,80 | 34,10 | 1,19% | - |
| 22.07.2025 | 34,15 | 34,55 | 33,55 | 33,70 | -2,03% | - |
| 21.07.2025 | 34,75 | 35,40 | 34,20 | 34,40 | -1,43% | - |
| 18.07.2025 | 33,25 | 35,10 | 32,75 | 34,90 | 5,28% | - |
| 17.07.2025 | 34,35 | 34,45 | 32,95 | 33,15 | -3,91% | - |
| 16.07.2025 | 34,90 | 35,10 | 33,75 | 34,50 | -0,86% | 2.220,00 |
| 15.07.2025 | 34,60 | 34,95 | 34,45 | 34,80 | 0,58% | - |
| 14.07.2025 | 35,30 | 35,30 | 34,45 | 34,60 | -2,40% | - |
| 11.07.2025 | 35,65 | 35,85 | 35,25 | 35,45 | -1,12% | - |
| 10.07.2025 | 35,30 | 35,85 | 35,25 | 35,85 | 1,27% | - |
| 09.07.2025 | 35,15 | 35,50 | 34,80 | 35,40 | 0,28% | - |
| 08.07.2025 | 35,25 | 35,35 | 34,75 | 35,30 | 0,28% | - |
| 07.07.2025 | 35,00 | 35,45 | 34,85 | 35,20 | -0,56% | - |
| 04.07.2025 | 35,50 | 35,50 | 34,75 | 35,40 | -0,56% | - |
| 03.07.2025 | 34,80 | 35,65 | 34,65 | 35,60 | 2,15% | - |
| 02.07.2025 | 35,05 | 35,60 | 34,50 | 34,85 | -0,99% | - |
| 01.07.2025 | 34,35 | 35,35 | 34,35 | 35,20 | 1,44% | - |
| 30.06.2025 | 34,70 | 34,80 | 34,10 | 34,70 | -0,57% | - |
| 27.06.2025 | 33,15 | 34,90 | 33,15 | 34,90 | 4,80% | - |
| 26.06.2025 | 31,80 | 33,30 | 31,80 | 33,30 | 2,30% | - |
| 25.06.2025 | 32,55 | 32,70 | 32,10 | 32,55 | -0,31% | - |
| 24.06.2025 | 32,00 | 32,70 | 32,00 | 32,65 | 1,71% | 2.154,00 |
| 23.06.2025 | 31,50 | 32,10 | 31,25 | 32,10 | 1,58% | - |
| 20.06.2025 | 32,45 | 33,05 | 31,50 | 31,60 | -3,22% | 31,00 |
| 19.06.2025 | 32,65 | 33,05 | 32,15 | 32,65 | -0,46% | 144,00 |
| 18.06.2025 | 32,70 | 33,25 | 32,55 | 32,80 | 0,00% | - |
| 17.06.2025 | 33,25 | 33,25 | 32,70 | 32,80 | -1,80% | - |
| 16.06.2025 | 32,00 | 33,45 | 32,00 | 33,40 | 1,83% | - |
| 13.06.2025 | 33,25 | 33,55 | 32,55 | 32,80 | -1,80% | - |
| 12.06.2025 | 33,70 | 33,85 | 32,80 | 33,40 | -1,62% | 60,00 |
| 11.06.2025 | 33,10 | 34,10 | 33,10 | 33,95 | 0,15% | - |
| 10.06.2025 | 33,50 | 34,40 | 33,50 | 33,90 | -1,17% | - |
| 09.06.2025 | 33,10 | 34,40 | 33,10 | 34,30 | 1,18% | - |
| 06.06.2025 | 33,50 | 34,30 | 33,50 | 33,90 | -1,17% | - |
| 05.06.2025 | 34,30 | 34,70 | 33,95 | 34,30 | -0,29% | - |
| 04.06.2025 | 33,10 | 34,65 | 33,10 | 34,40 | 2,38% | - |
| 03.06.2025 | 33,65 | 34,25 | 33,05 | 33,60 | -0,44% | - |
| 02.06.2025 | 33,15 | 33,85 | 32,60 | 33,75 | 1,35% | - |
| 30.05.2025 | 33,95 | 34,20 | 33,15 | 33,30 | -2,20% | - |
| 29.05.2025 | 33,60 | 34,75 | 33,60 | 34,05 | 1,04% | - |
| 28.05.2025 | 34,05 | 34,40 | 33,50 | 33,70 | -1,32% | - |
| 27.05.2025 | 33,25 | 34,50 | 33,25 | 34,15 | 2,71% | - |