32,900€
1,23%
Echtzeit-Aktienkurs RHI MAGNESITA N.V.
Bid:
Ask:
Aktienkurse zur RHI MAGNESITA N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 33,15 | 33,75 | 31,20 | 32,00 | -3,61% | - |
| 28.09.2026 | 32,90 | 33,50 | 32,80 | 33,20 | 0,91% | - |
| 25.09.2026 | 33,20 | 33,45 | 32,70 | 32,90 | -0,90% | - |
| 24.09.2026 | 33,70 | 34,30 | 33,10 | 33,20 | -1,78% | - |
| 23.09.2026 | 33,50 | 34,45 | 33,05 | 33,80 | 3,05% | - |
| 22.09.2026 | 32,65 | 33,65 | 32,65 | 32,80 | 0,31% | - |
| 21.09.2026 | 32,00 | 33,40 | 31,90 | 32,70 | 2,35% | - |
| 18.09.2026 | 32,60 | 32,90 | 31,70 | 31,95 | -1,99% | 4.420,00 |
| 17.09.2026 | 32,40 | 33,10 | 32,15 | 32,60 | 0,62% | - |
| 16.09.2026 | 32,40 | 32,50 | 32,00 | 32,40 | 1,89% | - |
| 15.09.2026 | 32,50 | 33,45 | 31,70 | 31,80 | -2,75% | - |
| 14.09.2026 | 33,30 | 33,55 | 31,95 | 32,70 | -1,80% | - |
| 11.09.2026 | 33,50 | 33,65 | 33,05 | 33,30 | -0,30% | - |
| 10.09.2026 | 34,50 | 34,60 | 33,35 | 33,40 | -3,19% | - |
| 09.09.2026 | 34,50 | 34,60 | 33,85 | 34,50 | 0,00% | - |
| 08.09.2026 | 33,20 | 34,75 | 33,00 | 34,50 | 2,07% | - |
| 07.09.2026 | 33,80 | 33,80 | 33,05 | 33,80 | 0,00% | - |
| 04.09.2026 | 31,70 | 33,90 | 31,60 | 33,80 | 6,62% | - |
| 03.09.2026 | 31,60 | 31,95 | 30,90 | 31,70 | 0,32% | 870,00 |
| 02.09.2026 | 32,25 | 32,40 | 31,30 | 31,60 | -2,17% | 2.120,00 |
| 01.09.2026 | 33,60 | 33,65 | 32,15 | 32,30 | -3,87% | - |
| 31.08.2026 | 32,40 | 33,60 | 32,40 | 33,60 | 3,38% | - |
| 28.08.2026 | 32,40 | 33,00 | 32,30 | 32,50 | 0,31% | - |
| 27.08.2026 | 32,70 | 33,40 | 32,35 | 32,40 | -0,92% | - |
| 26.08.2026 | 32,90 | 33,75 | 32,70 | 32,70 | -0,61% | - |
| 25.08.2026 | 32,80 | 33,20 | 32,55 | 32,90 | 0,61% | - |
| 24.08.2026 | 32,80 | 33,20 | 32,50 | 32,70 | 0,93% | - |
| 21.08.2026 | 32,60 | 32,90 | 32,40 | 32,40 | -0,61% | - |
| 20.08.2026 | 33,30 | 33,50 | 32,50 | 32,60 | -2,10% | - |
| 19.08.2026 | 33,20 | 33,85 | 32,40 | 33,30 | 0,00% | - |
| 18.08.2026 | 34,00 | 34,30 | 32,80 | 33,30 | -2,35% | - |
| 17.08.2026 | 34,70 | 34,70 | 33,50 | 34,10 | -1,59% | 810,00 |
| 14.08.2026 | 35,70 | 35,70 | 34,10 | 34,65 | -2,94% | - |
| 13.08.2026 | 36,30 | 36,30 | 35,50 | 35,70 | 0,00% | - |
| 12.08.2026 | 36,30 | 36,65 | 35,70 | 35,70 | 0,00% | 10.745,00 |
| 11.08.2026 | 35,80 | 36,70 | 35,00 | 35,70 | -0,28% | 14.429,00 |
| 10.08.2026 | 36,00 | 36,30 | 35,25 | 35,80 | -0,83% | 1.188,00 |
| 07.08.2026 | 35,70 | 36,50 | 35,45 | 36,10 | 1,12% | - |
| 06.08.2026 | 35,10 | 36,20 | 34,25 | 35,70 | 1,71% | - |
| 05.08.2026 | 33,30 | 35,30 | 33,20 | 35,10 | 5,41% | - |
| 04.08.2026 | 32,80 | 33,65 | 32,70 | 33,30 | 1,52% | - |
| 03.08.2026 | 33,40 | 33,40 | 32,30 | 32,80 | -1,20% | 10.500,00 |
| 31.07.2026 | 33,40 | 34,75 | 32,95 | 33,20 | -0,60% | 2.989,00 |
| 30.07.2026 | 32,10 | 33,55 | 32,10 | 33,40 | 4,05% | - |
| 29.07.2026 | 32,60 | 33,25 | 32,05 | 32,10 | 0,00% | - |
| 28.07.2026 | 33,70 | 34,15 | 31,80 | 32,10 | -4,75% | - |
| 27.07.2026 | 34,60 | 34,95 | 33,55 | 33,70 | -1,75% | - |
| 24.07.2026 | 33,60 | 34,35 | 33,50 | 34,30 | 3,47% | - |
| 23.07.2026 | 35,10 | 35,70 | 32,80 | 33,15 | -6,88% | 240,00 |
| 22.07.2026 | 34,70 | 35,80 | 34,25 | 35,60 | 2,59% | - |
| 21.07.2026 | 34,00 | 34,70 | 33,55 | 34,70 | 2,36% | 440,00 |
| 20.07.2026 | 34,70 | 35,30 | 33,90 | 33,90 | -2,31% | - |
| 17.07.2026 | 35,40 | 35,40 | 34,55 | 34,70 | -0,57% | - |
| 16.07.2026 | 33,90 | 35,50 | 33,65 | 34,90 | 2,95% | - |
| 15.07.2026 | 33,00 | 33,95 | 32,90 | 33,90 | 4,63% | - |
| 14.07.2026 | 32,60 | 33,20 | 32,40 | 32,40 | -0,61% | - |
| 13.07.2026 | 32,60 | 32,75 | 32,30 | 32,60 | -0,31% | - |
| 10.07.2026 | 32,00 | 32,80 | 31,90 | 32,70 | 2,51% | - |
| 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% | - |