30,300€
-0,16%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 29,95 | 30,55 | 29,70 | 30,40 | 0,16% | - |
| 15.12.2025 | 30,00 | 30,35 | 29,85 | 30,35 | 2,02% | - |
| 12.12.2025 | 29,55 | 29,75 | 29,25 | 29,75 | 2,06% | - |
| 11.12.2025 | 29,10 | 29,70 | 28,70 | 29,15 | -0,17% | - |
| 10.12.2025 | 28,80 | 29,35 | 28,70 | 29,20 | 3,18% | 23,00 |
| 09.12.2025 | 28,45 | 29,10 | 28,30 | 28,30 | -1,05% | - |
| 08.12.2025 | 29,05 | 29,30 | 28,60 | 28,60 | -2,05% | - |
| 05.12.2025 | 29,25 | 29,70 | 28,90 | 29,20 | 1,74% | - |
| 04.12.2025 | 28,85 | 29,35 | 28,70 | 28,70 | 1,77% | - |
| 03.12.2025 | 28,45 | 28,95 | 28,15 | 28,20 | -2,08% | - |
| 02.12.2025 | 28,80 | 28,80 | 28,75 | 28,80 | 1,77% | - |
| 01.12.2025 | 28,55 | 29,05 | 28,30 | 28,30 | -1,74% | - |
| 28.11.2025 | 28,30 | 28,90 | 28,20 | 28,80 | 1,23% | - |
| 27.11.2025 | 27,60 | 28,45 | 27,60 | 28,45 | 4,60% | - |
| 26.11.2025 | 27,50 | 27,85 | 27,15 | 27,20 | -0,73% | 60,00 |
| 25.11.2025 | 28,20 | 28,20 | 26,60 | 27,40 | 0,37% | - |
| 24.11.2025 | 27,55 | 28,50 | 27,30 | 27,30 | -3,53% | 144,00 |
| 20.11.2025 | 27,30 | 28,30 | 26,85 | 28,30 | 7,20% | 1.000,00 |
| 18.11.2025 | 27,35 | 27,35 | 26,40 | 26,40 | -1,86% | - |
| 17.11.2025 | 27,45 | 27,70 | 26,90 | 26,90 | 1,13% | - |
| 14.11.2025 | 28,25 | 28,30 | 26,60 | 26,60 | -2,92% | - |
| 12.11.2025 | 28,10 | 28,30 | 27,40 | 27,40 | 0,00% | - |
| 11.11.2025 | 26,60 | 28,10 | 26,50 | 27,40 | 20,70% | 800,00 |
| 10.11.2025 | 22,75 | 27,30 | 22,70 | 22,70 | -2,16% | - |
| 07.11.2025 | 23,20 | 23,30 | 22,60 | 23,20 | -1,28% | 900,00 |
| 06.11.2025 | 23,30 | 23,60 | 23,25 | 23,50 | 2,17% | - |
| 05.11.2025 | 23,15 | 23,65 | 23,00 | 23,00 | -1,08% | - |
| 04.11.2025 | 23,75 | 23,85 | 23,15 | 23,25 | -0,64% | - |
| 03.11.2025 | 23,90 | 24,00 | 23,40 | 23,40 | -2,70% | 200,00 |
| 31.10.2025 | 23,65 | 24,05 | 23,55 | 24,05 | 1,48% | - |
| 30.10.2025 | 24,20 | 24,35 | 23,65 | 23,70 | 1,72% | - |
| 29.10.2025 | 23,95 | 24,70 | 23,30 | 23,30 | -0,43% | - |
| 28.10.2025 | 24,55 | 24,60 | 23,40 | 23,40 | -5,84% | - |
| 27.10.2025 | 24,50 | 24,85 | 24,25 | 24,85 | 3,54% | - |
| 24.10.2025 | 24,55 | 24,85 | 24,00 | 24,00 | 3,90% | - |
| 22.10.2025 | 22,95 | 23,70 | 22,70 | 23,10 | 1,09% | - |
| 21.10.2025 | 23,40 | 23,40 | 22,75 | 22,85 | 0,66% | 66,00 |
| 20.10.2025 | 23,05 | 23,30 | 22,70 | 22,70 | 1,79% | - |
| 17.10.2025 | 22,50 | 22,85 | 22,15 | 22,30 | -2,83% | 300,00 |
| 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% | - |