34,700€
Echtzeit-Aktienkurs RHI MAGNESITA N.V.
Bid:
Ask:
Aktienkurse zur RHI MAGNESITA N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 33,25 | 33,30 | 33,20 | 33,25 | 0,00% | - |
| 23.05.2025 | 33,00 | 34,60 | 33,00 | 33,25 | -2,64% | 90,00 |
| 22.05.2025 | 33,85 | 34,45 | 33,85 | 34,15 | -2,43% | - |
| 21.05.2025 | 36,00 | 36,00 | 34,90 | 35,00 | -2,78% | 2.250,00 |
| 20.05.2025 | 36,90 | 37,20 | 36,00 | 36,00 | -2,44% | - |
| 19.05.2025 | 35,70 | 36,95 | 35,70 | 36,90 | 0,82% | - |
| 16.05.2025 | 35,60 | 36,95 | 35,60 | 36,60 | 0,27% | - |
| 15.05.2025 | 36,70 | 37,65 | 36,20 | 36,50 | -2,80% | - |
| 14.05.2025 | 37,10 | 38,25 | 37,05 | 37,55 | -1,05% | - |
| 13.05.2025 | 37,55 | 37,95 | 37,30 | 37,95 | 1,07% | - |
| 12.05.2025 | 35,10 | 39,20 | 35,10 | 37,55 | 4,74% | - |
| 09.05.2025 | 35,90 | 37,20 | 35,25 | 35,85 | -2,85% | - |
| 08.05.2025 | 37,75 | 38,60 | 36,65 | 36,90 | -2,12% | - |
| 07.05.2025 | 37,30 | 38,75 | 35,55 | 37,70 | -1,18% | - |
| 06.05.2025 | 37,25 | 38,45 | 37,05 | 38,15 | 2,69% | 1.040,00 |
| 05.05.2025 | 37,15 | 37,35 | 37,05 | 37,15 | -0,54% | 3.000,00 |
| 02.05.2025 | 36,30 | 37,45 | 36,30 | 37,35 | 2,05% | - |
| 30.04.2025 | 36,95 | 36,95 | 36,05 | 36,60 | 0,14% | - |
| 29.04.2025 | 36,65 | 36,90 | 36,10 | 36,55 | -0,14% | - |
| 28.04.2025 | 36,75 | 37,20 | 36,40 | 36,60 | -0,81% | - |
| 25.04.2025 | 36,30 | 37,00 | 35,70 | 36,90 | 1,79% | - |
| 24.04.2025 | 36,25 | 36,30 | 35,25 | 36,25 | -0,14% | - |
| 23.04.2025 | 34,20 | 36,65 | 34,20 | 36,30 | 4,31% | - |
| 22.04.2025 | 34,95 | 35,10 | 34,05 | 34,80 | -0,85% | - |
| 17.04.2025 | 35,10 | 36,00 | 34,65 | 35,10 | -1,82% | - |
| 16.04.2025 | 36,30 | 36,50 | 35,60 | 35,75 | -2,32% | - |
| 15.04.2025 | 35,45 | 36,70 | 35,30 | 36,60 | 3,54% | - |
| 14.04.2025 | 34,60 | 35,50 | 34,35 | 35,35 | 2,02% | - |
| 11.04.2025 | 34,35 | 34,70 | 33,30 | 34,65 | 0,87% | - |
| 10.04.2025 | 34,10 | 36,80 | 33,65 | 34,35 | 0,59% | - |
| 09.04.2025 | 31,95 | 34,15 | 31,65 | 34,15 | 4,43% | - |
| 08.04.2025 | 31,80 | 33,95 | 31,80 | 32,70 | 1,87% | 270,00 |
| 07.04.2025 | 30,85 | 32,40 | 28,15 | 32,10 | 3,88% | 30,00 |
| 04.04.2025 | 33,30 | 34,05 | 30,40 | 30,90 | -9,65% | - |
| 03.04.2025 | 36,10 | 36,15 | 33,75 | 34,20 | -5,26% | - |
| 02.04.2025 | 35,50 | 36,30 | 34,95 | 36,10 | -0,55% | - |
| 01.04.2025 | 35,80 | 36,75 | 35,80 | 36,30 | -0,82% | - |
| 31.03.2025 | 38,20 | 38,30 | 36,35 | 36,60 | -4,19% | - |
| 28.03.2025 | 39,10 | 39,20 | 37,75 | 38,20 | -2,18% | - |
| 27.03.2025 | 38,80 | 39,65 | 38,55 | 39,05 | -1,51% | - |
| 26.03.2025 | 40,10 | 40,15 | 39,40 | 39,65 | -0,75% | - |
| 25.03.2025 | 39,10 | 40,15 | 39,10 | 39,95 | 0,00% | - |
| 24.03.2025 | 40,00 | 40,15 | 39,50 | 39,95 | -0,12% | 1.500,00 |
| 21.03.2025 | 41,10 | 41,10 | 39,50 | 40,00 | -2,68% | - |
| 20.03.2025 | 40,40 | 44,55 | 39,85 | 41,10 | 1,73% | - |
| 19.03.2025 | 40,15 | 40,40 | 39,70 | 40,40 | 0,75% | - |
| 18.03.2025 | 39,70 | 40,80 | 39,55 | 40,10 | -1,35% | - |
| 17.03.2025 | 39,50 | 41,10 | 39,50 | 40,65 | 0,62% | - |
| 14.03.2025 | 39,90 | 40,85 | 39,85 | 40,40 | 1,25% | - |
| 13.03.2025 | 41,50 | 41,55 | 39,20 | 39,90 | -3,86% | - |
| 12.03.2025 | 42,00 | 42,75 | 41,10 | 41,50 | -1,19% | - |
| 11.03.2025 | 42,05 | 42,40 | 41,30 | 42,00 | -0,24% | - |
| 10.03.2025 | 42,70 | 43,65 | 41,85 | 42,10 | -3,44% | - |
| 07.03.2025 | 45,65 | 45,70 | 43,20 | 43,60 | -4,70% | - |
| 06.03.2025 | 41,65 | 46,20 | 41,40 | 45,75 | 9,71% | 10,00 |
| 05.03.2025 | 39,00 | 42,20 | 39,00 | 41,70 | 4,38% | - |
| 04.03.2025 | 39,70 | 41,00 | 39,70 | 39,95 | -1,60% | - |
| 03.03.2025 | 40,65 | 40,75 | 40,05 | 40,60 | -0,25% | - |
| 28.02.2025 | 42,25 | 42,40 | 39,80 | 40,70 | -2,63% | - |
| 27.02.2025 | 44,30 | 45,25 | 41,60 | 41,80 | -7,62% | - |
| 26.02.2025 | 44,85 | 45,40 | 44,30 | 45,25 | 1,00% | - |
| 25.02.2025 | 43,70 | 45,00 | 43,70 | 44,80 | 0,00% | - |
| 24.02.2025 | 44,00 | 45,20 | 44,00 | 44,80 | -0,55% | - |
| 21.02.2025 | 44,95 | 45,15 | 44,35 | 45,05 | 0,45% | - |
| 20.02.2025 | 43,90 | 45,10 | 43,90 | 44,85 | 0,00% | - |
| 19.02.2025 | 45,15 | 45,25 | 44,00 | 44,85 | -0,66% | - |
| 18.02.2025 | 44,30 | 45,30 | 44,30 | 45,15 | -0,22% | - |
| 17.02.2025 | 44,00 | 45,25 | 44,00 | 45,25 | 0,67% | - |
| 14.02.2025 | 44,00 | 45,00 | 44,00 | 44,95 | -0,22% | - |
| 13.02.2025 | 44,25 | 45,05 | 43,10 | 45,05 | 1,92% | - |
| 12.02.2025 | 43,20 | 44,50 | 43,20 | 44,20 | 0,11% | - |