31,900€
2,24%
Echtzeit-Aktienkurs RHI MAGNESITA N.V.
Bid:
Ask:
Aktienkurse zur RHI MAGNESITA N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 31,70 | 32,00 | 31,45 | 31,90 | 2,24% | - |
| 08.07.2026 | 32,40 | 32,60 | 31,20 | 31,20 | -3,41% | - |
| 07.07.2026 | 32,90 | 33,25 | 32,30 | 32,30 | -2,12% | - |
| 06.07.2026 | 33,80 | 33,80 | 32,60 | 33,00 | -2,08% | - |
| 03.07.2026 | 32,45 | 33,90 | 32,30 | 33,70 | 4,01% | - |
| 02.07.2026 | 32,30 | 32,80 | 31,95 | 32,40 | 0,31% | - |
| 01.07.2026 | 32,30 | 32,55 | 31,60 | 32,30 | -0,31% | - |
| 30.06.2026 | 32,55 | 32,85 | 32,10 | 32,40 | -0,31% | - |
| 29.06.2026 | 32,70 | 33,00 | 32,15 | 32,50 | -0,31% | - |
| 26.06.2026 | 32,90 | 33,10 | 32,30 | 32,60 | -1,51% | - |
| 25.06.2026 | 32,85 | 33,30 | 32,50 | 33,10 | 0,00% | - |
| 24.06.2026 | 32,80 | 33,35 | 28,90 | 33,10 | -0,15% | - |
| 23.06.2026 | 33,00 | 33,30 | 32,20 | 33,15 | -0,45% | 365,00 |
| 22.06.2026 | 33,80 | 34,05 | 32,75 | 33,30 | -1,48% | 10,00 |
| 19.06.2026 | 34,00 | 34,15 | 33,55 | 33,80 | -2,59% | - |
| 18.06.2026 | 33,90 | 34,70 | 33,40 | 34,70 | 2,36% | 25,00 |
| 17.06.2026 | 34,55 | 34,70 | 33,70 | 33,90 | -1,88% | - |
| 16.06.2026 | 34,20 | 34,65 | 34,20 | 34,55 | 1,02% | - |
| 15.06.2026 | 33,95 | 35,20 | 33,70 | 34,20 | 1,79% | 24.750,00 |
| 12.06.2026 | 32,10 | 33,85 | 32,10 | 33,60 | 4,35% | - |
| 11.06.2026 | 31,50 | 32,20 | 31,25 | 32,20 | 2,55% | - |
| 10.06.2026 | 32,05 | 32,35 | 31,35 | 31,40 | -2,18% | - |
| 09.06.2026 | 32,30 | 32,85 | 31,75 | 32,10 | -0,62% | - |
| 08.06.2026 | 32,75 | 32,80 | 31,90 | 32,30 | 0,94% | - |
| 05.06.2026 | 33,50 | 33,85 | 32,00 | 32,00 | -3,03% | - |
| 04.06.2026 | 33,60 | 33,80 | 33,00 | 33,00 | -1,79% | - |
| 03.06.2026 | 34,30 | 34,30 | 33,45 | 33,60 | -1,47% | - |
| 02.06.2026 | 34,10 | 34,75 | 33,85 | 34,10 | 0,29% | - |
| 01.06.2026 | 34,00 | 35,20 | 33,50 | 34,00 | 0,29% | 150,00 |
| 29.05.2026 | 33,30 | 34,55 | 32,95 | 33,90 | 2,11% | - |
| 28.05.2026 | 32,80 | 33,90 | 32,35 | 33,20 | -2,64% | - |
| 27.05.2026 | 33,10 | 34,70 | 33,10 | 34,10 | 2,71% | 12.000,00 |
| 26.05.2026 | 32,95 | 33,50 | 32,90 | 33,20 | 0,61% | - |
| 25.05.2026 | 32,80 | 33,15 | 32,75 | 33,00 | 1,23% | - |
| 22.05.2026 | 31,80 | 32,80 | 31,80 | 32,60 | 2,35% | - |
| 21.05.2026 | 31,70 | 32,05 | 31,25 | 31,85 | 0,16% | - |
| 20.05.2026 | 31,25 | 31,95 | 30,80 | 31,80 | 1,60% | - |
| 19.05.2026 | 31,50 | 31,95 | 31,20 | 31,30 | -0,95% | - |
| 18.05.2026 | 30,70 | 31,60 | 30,20 | 31,60 | 2,60% | - |
| 15.05.2026 | 32,20 | 32,20 | 30,25 | 30,80 | -3,14% | - |
| 14.05.2026 | 31,60 | 32,45 | 31,25 | 31,80 | 0,63% | - |
| 13.05.2026 | 31,20 | 31,60 | 31,00 | 31,60 | 1,28% | - |
| 12.05.2026 | 32,20 | 32,20 | 30,90 | 31,20 | -3,11% | - |
| 11.05.2026 | 32,50 | 32,60 | 31,95 | 32,20 | -1,23% | - |
| 08.05.2026 | 32,45 | 32,90 | 32,10 | 32,60 | 0,93% | - |
| 07.05.2026 | 31,95 | 33,10 | 31,95 | 32,30 | 0,94% | - |
| 06.05.2026 | 31,00 | 32,55 | 30,70 | 32,00 | 4,40% | - |
| 05.05.2026 | 29,80 | 30,65 | 29,70 | 30,65 | 2,34% | - |
| 04.05.2026 | 30,80 | 30,80 | 29,90 | 29,95 | -2,44% | - |
| 30.04.2026 | 30,20 | 31,00 | 30,20 | 30,70 | 3,72% | 968,00 |
| 29.04.2026 | 31,10 | 31,15 | 29,60 | 29,60 | -4,52% | - |
| 28.04.2026 | 31,20 | 31,35 | 30,85 | 31,00 | -0,64% | - |
| 27.04.2026 | 31,40 | 31,80 | 31,05 | 31,20 | -0,64% | - |
| 24.04.2026 | 31,40 | 31,50 | 30,90 | 31,40 | 0,16% | - |
| 23.04.2026 | 31,50 | 31,95 | 31,10 | 31,35 | -0,79% | - |
| 22.04.2026 | 31,50 | 32,00 | 31,30 | 31,60 | 0,96% | - |
| 21.04.2026 | 31,50 | 31,75 | 31,15 | 31,30 | -0,32% | - |
| 20.04.2026 | 31,90 | 31,95 | 30,75 | 31,40 | -0,32% | - |
| 17.04.2026 | 30,60 | 32,10 | 30,40 | 31,50 | 3,11% | - |
| 16.04.2026 | 30,70 | 31,20 | 30,50 | 30,55 | -0,49% | - |
| 15.04.2026 | 31,40 | 31,45 | 30,60 | 30,70 | -0,32% | - |
| 14.04.2026 | 30,35 | 31,50 | 30,20 | 30,80 | 1,65% | - |
| 13.04.2026 | 30,25 | 30,30 | 29,60 | 30,30 | 1,68% | - |
| 10.04.2026 | 29,90 | 30,55 | 29,65 | 29,80 | 1,71% | - |
| 09.04.2026 | 30,00 | 30,10 | 29,30 | 29,30 | -2,66% | - |
| 08.04.2026 | 28,15 | 30,40 | 27,85 | 30,10 | 9,85% | 29.000,00 |
| 07.04.2026 | 27,90 | 28,05 | 27,15 | 27,40 | -1,79% | 600,00 |
| 02.04.2026 | 27,60 | 28,05 | 26,95 | 27,90 | 0,00% | - |
| 01.04.2026 | 27,35 | 28,00 | 27,20 | 27,90 | 2,20% | - |
| 31.03.2026 | 26,70 | 27,40 | 26,55 | 27,30 | 2,25% | - |
| 30.03.2026 | 26,90 | 27,10 | 26,30 | 26,70 | -0,37% | 2.350,00 |
| 27.03.2026 | 28,40 | 28,50 | 26,80 | 26,80 | -5,30% | - |
| 26.03.2026 | 28,50 | 28,65 | 27,80 | 28,30 | -0,53% | - |
| 25.03.2026 | 28,40 | 28,80 | 28,20 | 28,45 | 0,18% | 300,00 |
| 24.03.2026 | 27,60 | 28,40 | 27,15 | 28,40 | 2,16% | - |
| 23.03.2026 | 26,60 | 28,15 | 25,60 | 27,80 | 3,35% | 840,00 |
| 20.03.2026 | 27,00 | 27,80 | 26,85 | 26,90 | 1,51% | 11.970,00 |
| 19.03.2026 | 28,85 | 28,85 | 26,50 | 26,50 | -8,30% | 2.200,00 |
| 18.03.2026 | 28,30 | 29,75 | 28,15 | 28,90 | 2,12% | - |
| 17.03.2026 | 27,90 | 29,15 | 27,70 | 28,30 | 1,43% | - |
| 16.03.2026 | 28,60 | 28,60 | 27,85 | 27,90 | -1,76% | 19.316,00 |
| 13.03.2026 | 29,55 | 29,75 | 28,20 | 28,40 | -4,70% | - |
| 12.03.2026 | 29,50 | 29,90 | 29,15 | 29,80 | 0,85% | - |
| 11.03.2026 | 29,50 | 29,95 | 29,20 | 29,55 | 0,17% | 4.700,00 |
| 10.03.2026 | 27,90 | 29,75 | 27,90 | 29,50 | 0,68% | 6.250,00 |
| 09.03.2026 | 28,90 | 29,85 | 27,60 | 29,30 | -1,68% | - |
| 06.03.2026 | 31,40 | 31,75 | 29,75 | 29,80 | -4,79% | - |
| 05.03.2026 | 31,65 | 32,20 | 31,20 | 31,30 | -1,57% | - |
| 04.03.2026 | 32,20 | 33,35 | 31,45 | 31,80 | 0,63% | 130.200,00 |
| 03.03.2026 | 32,40 | 32,40 | 30,40 | 31,60 | -2,77% | - |
| 02.03.2026 | 37,70 | 38,10 | 31,75 | 32,50 | -14,47% | 17.516,00 |
| 27.02.2026 | 38,05 | 38,25 | 37,10 | 38,00 | 1,06% | 1.750,00 |
| 26.02.2026 | 37,60 | 38,35 | 37,30 | 37,60 | 0,00% | - |
| 25.02.2026 | 37,45 | 38,05 | 36,70 | 37,60 | 1,08% | 3.100,00 |
| 24.02.2026 | 36,60 | 37,45 | 36,60 | 37,20 | 1,64% | 300,00 |
| 23.02.2026 | 36,60 | 37,15 | 36,60 | 36,60 | 0,00% | - |
| 20.02.2026 | 36,80 | 37,05 | 35,80 | 36,60 | -0,54% | - |
| 19.02.2026 | 36,80 | 37,20 | 36,05 | 36,80 | 0,00% | - |
| 18.02.2026 | 35,80 | 36,85 | 35,50 | 36,80 | 2,79% | 11.300,00 |
| 17.02.2026 | 35,60 | 35,80 | 34,90 | 35,80 | 0,56% | - |