32,600€
2,84%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 35,50 | 35,75 | 34,95 | 35,60 | 1,42% | - |
| 13.02.2026 | 35,20 | 35,40 | 34,75 | 35,10 | 0,29% | - |
| 12.02.2026 | 35,70 | 36,00 | 35,00 | 35,00 | -1,96% | - |
| 11.02.2026 | 34,70 | 35,85 | 34,40 | 35,70 | 5,00% | 480,00 |
| 10.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | - |
| 09.02.2026 | 33,60 | 33,95 | 33,45 | 33,70 | 2,12% | - |
| 06.02.2026 | 33,10 | 33,70 | 32,75 | 33,00 | -2,08% | 5.370,00 |
| 05.02.2026 | 33,50 | 33,70 | 32,75 | 33,70 | 0,60% | 300,00 |
| 04.02.2026 | 33,10 | 34,10 | 32,90 | 33,50 | 3,08% | 45,00 |
| 03.02.2026 | 32,50 | 33,10 | 32,30 | 32,50 | 0,00% | - |
| 02.02.2026 | 31,75 | 32,50 | 31,40 | 32,50 | 2,36% | - |
| 30.01.2026 | 32,55 | 32,75 | 31,45 | 31,75 | -3,20% | 6.000,00 |
| 29.01.2026 | 33,00 | 33,20 | 32,50 | 32,80 | -0,46% | 1.000,00 |
| 28.01.2026 | 33,00 | 33,40 | 32,90 | 32,95 | -0,15% | - |
| 27.01.2026 | 32,40 | 33,30 | 32,35 | 33,00 | 3,77% | - |
| 26.01.2026 | 32,80 | 33,00 | 31,80 | 31,80 | -2,30% | - |
| 23.01.2026 | 32,05 | 32,85 | 32,05 | 32,55 | 3,33% | 400,00 |
| 22.01.2026 | 31,00 | 32,40 | 31,00 | 31,50 | 1,61% | 5.860,00 |
| 21.01.2026 | 29,70 | 31,05 | 29,70 | 31,00 | 4,73% | - |
| 20.01.2026 | 30,30 | 30,30 | 29,15 | 29,60 | -2,31% | - |
| 19.01.2026 | 31,15 | 31,25 | 30,05 | 30,30 | -3,66% | - |
| 16.01.2026 | 31,60 | 31,60 | 31,15 | 31,45 | -0,32% | - |
| 15.01.2026 | 30,90 | 31,70 | 30,55 | 31,55 | 3,78% | 3.450,00 |
| 14.01.2026 | 30,40 | 30,55 | 30,10 | 30,40 | -0,16% | - |
| 13.01.2026 | 30,80 | 31,15 | 30,35 | 30,45 | -1,14% | - |
| 12.01.2026 | 31,40 | 31,65 | 30,50 | 30,80 | -1,75% | - |
| 09.01.2026 | 31,40 | 31,55 | 31,20 | 31,35 | 1,79% | - |
| 08.01.2026 | 31,40 | 31,40 | 30,80 | 30,80 | 0,00% | - |
| 07.01.2026 | 30,90 | 31,40 | 30,65 | 30,80 | -0,96% | 39.008,00 |
| 06.01.2026 | 30,90 | 31,10 | 30,50 | 31,10 | 0,65% | - |
| 05.01.2026 | 31,20 | 31,60 | 30,50 | 30,90 | 0,98% | - |
| 02.01.2026 | 31,50 | 31,80 | 30,60 | 30,60 | -2,55% | - |
| 30.12.2025 | 31,50 | 31,65 | 31,10 | 31,40 | 0,96% | - |
| 29.12.2025 | 29,60 | 31,60 | 29,60 | 31,10 | -0,96% | 2.500,00 |
| 23.12.2025 | 30,70 | 31,45 | 30,65 | 31,40 | 4,67% | - |
| 22.12.2025 | 30,90 | 31,45 | 30,00 | 30,00 | -2,76% | - |
| 19.12.2025 | 30,85 | 30,85 | 30,55 | 30,85 | 1,48% | - |
| 18.12.2025 | 30,40 | 30,40 | 30,35 | 30,40 | -0,49% | - |
| 17.12.2025 | 30,45 | 30,65 | 30,05 | 30,55 | -2,40% | - |
| 16.12.2025 | 29,95 | 31,30 | 29,70 | 31,30 | 3,13% | 500,00 |
| 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 |