33,300€
0,30%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,90 | 33,90 | 33,10 | 33,45 | -1,04% | - |
| 11.11.2026 | 33,20 | 34,00 | 33,20 | 33,80 | 1,65% | - |
| 10.11.2026 | 32,80 | 33,55 | 32,65 | 33,25 | 1,37% | - |
| 09.11.2026 | 32,70 | 32,85 | 32,40 | 32,80 | 0,61% | - |
| 06.11.2026 | 32,80 | 33,10 | 32,15 | 32,60 | 1,09% | - |
| 05.11.2026 | 33,60 | 34,75 | 32,15 | 32,25 | -3,73% | - |
| 04.11.2026 | 32,95 | 33,60 | 32,80 | 33,50 | 1,82% | - |
| 03.11.2026 | 33,30 | 33,50 | 32,30 | 32,90 | -1,50% | - |
| 02.11.2026 | 31,70 | 33,50 | 31,65 | 33,40 | 3,41% | 146.000,00 |
| 30.10.2026 | 33,10 | 33,10 | 32,15 | 32,30 | -2,12% | - |
| 29.10.2026 | 31,70 | 33,10 | 31,35 | 33,00 | 4,10% | - |
| 28.10.2026 | 31,80 | 32,35 | 31,35 | 31,70 | -0,63% | - |
| 27.10.2026 | 30,40 | 32,40 | 30,30 | 31,90 | 4,93% | - |
| 26.10.2026 | 30,70 | 31,25 | 30,40 | 30,40 | 1,33% | - |
| 23.10.2026 | 30,35 | 30,60 | 30,00 | 30,00 | -1,48% | - |
| 22.10.2026 | 31,50 | 31,75 | 29,95 | 30,45 | -3,64% | - |
| 21.10.2026 | 31,65 | 32,25 | 30,80 | 31,60 | 0,00% | 13.100,00 |
| 20.10.2026 | 33,20 | 33,30 | 30,85 | 31,60 | -3,07% | - |
| 19.10.2026 | 33,90 | 34,35 | 32,60 | 32,60 | -3,55% | - |
| 16.10.2026 | 33,20 | 34,45 | 32,90 | 33,80 | 1,81% | - |
| 15.10.2026 | 35,40 | 35,50 | 33,05 | 33,20 | -6,21% | - |
| 14.10.2026 | 35,00 | 35,50 | 34,30 | 35,40 | 2,91% | - |
| 13.10.2026 | 33,90 | 35,00 | 33,80 | 34,40 | 1,78% | - |
| 12.10.2026 | 33,90 | 34,25 | 33,40 | 33,80 | -0,29% | - |
| 09.10.2026 | 32,30 | 34,20 | 32,00 | 33,90 | 3,35% | - |
| 08.10.2026 | 33,60 | 33,60 | 32,65 | 32,80 | -2,81% | - |
| 07.10.2026 | 33,20 | 34,35 | 33,15 | 33,75 | 1,35% | - |
| 06.10.2026 | 34,00 | 34,10 | 32,55 | 33,30 | -2,06% | - |
| 05.10.2026 | 34,20 | 34,45 | 33,00 | 34,00 | -0,29% | - |
| 02.10.2026 | 35,90 | 35,90 | 33,50 | 34,10 | -5,67% | 1.000,00 |
| 01.10.2026 | 35,60 | 36,40 | 35,30 | 36,15 | 3,29% | 375,00 |
| 30.09.2026 | 33,00 | 35,75 | 32,80 | 35,00 | 9,38% | - |
| 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% | - |