10,800€
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,72 | 10,84 | 10,68 | 10,78 | -0,19% | 37.714,00 |
| 05.06.2025 | 10,72 | 10,90 | 10,68 | 10,80 | 0,75% | 26.090,00 |
| 04.06.2025 | 10,66 | 10,78 | 10,66 | 10,72 | 0,75% | 26.767,00 |
| 03.06.2025 | 10,76 | 10,80 | 10,58 | 10,64 | -1,12% | 24.437,00 |
| 02.06.2025 | 11,00 | 11,02 | 10,66 | 10,76 | -4,44% | 31.238,00 |
| 30.05.2025 | 11,40 | 11,48 | 11,24 | 11,26 | -0,88% | 47.015,00 |
| 29.05.2025 | 11,44 | 11,46 | 11,28 | 11,36 | 0,18% | 16.768,00 |
| 28.05.2025 | 11,52 | 11,60 | 11,34 | 11,34 | -1,56% | 31.492,00 |
| 27.05.2025 | 11,46 | 11,66 | 11,42 | 11,52 | 1,05% | 44.233,00 |
| 26.05.2025 | 11,34 | 11,46 | 11,34 | 11,40 | 1,06% | 19.248,00 |
| 23.05.2025 | 11,22 | 11,48 | 11,08 | 11,28 | 1,26% | 39.172,00 |
| 22.05.2025 | 11,22 | 11,26 | 11,06 | 11,14 | -1,07% | 16.013,00 |
| 21.05.2025 | 11,40 | 11,40 | 11,16 | 11,26 | -1,40% | 18.847,00 |
| 20.05.2025 | 11,10 | 11,44 | 11,06 | 11,42 | 2,88% | 33.248,00 |
| 19.05.2025 | 11,26 | 11,26 | 11,02 | 11,10 | -1,25% | 26.783,00 |
| 16.05.2025 | 11,36 | 11,40 | 11,24 | 11,24 | -0,88% | 41.547,00 |
| 15.05.2025 | 11,44 | 11,52 | 11,24 | 11,34 | -1,39% | 30.505,00 |
| 14.05.2025 | 11,42 | 11,50 | 11,32 | 11,50 | 1,05% | 24.503,00 |
| 13.05.2025 | 11,38 | 11,46 | 11,30 | 11,38 | 0,53% | 28.417,00 |
| 12.05.2025 | 11,20 | 11,68 | 11,20 | 11,32 | 1,25% | 98.580,00 |
| 09.05.2025 | 11,14 | 11,26 | 11,12 | 11,18 | 0,36% | 26.325,00 |
| 08.05.2025 | 10,92 | 11,16 | 10,82 | 11,14 | 2,77% | 24.009,00 |
| 07.05.2025 | 10,82 | 11,06 | 10,76 | 10,84 | 0,00% | 68.370,00 |
| 06.05.2025 | 10,70 | 10,84 | 10,60 | 10,84 | 1,50% | 26.374,00 |
| 05.05.2025 | 10,86 | 10,86 | 10,56 | 10,68 | -0,74% | 23.148,00 |
| 02.05.2025 | 10,80 | 10,86 | 10,66 | 10,76 | 1,13% | 30.840,00 |
| 30.04.2025 | 10,72 | 10,80 | 10,56 | 10,64 | -0,19% | 65.857,00 |
| 29.04.2025 | 10,40 | 10,74 | 10,30 | 10,66 | 4,10% | 59.815,00 |
| 28.04.2025 | 10,14 | 10,36 | 10,14 | 10,24 | 2,20% | 48.717,00 |
| 25.04.2025 | 10,12 | 10,16 | 10,02 | 10,02 | -0,99% | 22.228,00 |
| 24.04.2025 | 10,44 | 10,44 | 10,12 | 10,12 | -2,88% | 24.550,00 |
| 23.04.2025 | 10,28 | 10,50 | 10,24 | 10,42 | 2,56% | 24.393,00 |
| 22.04.2025 | 10,16 | 10,22 | 10,08 | 10,16 | 0,00% | 16.579,00 |
| 17.04.2025 | 10,30 | 10,36 | 10,06 | 10,16 | -2,68% | 35.636,00 |
| 16.04.2025 | 10,26 | 10,44 | 10,20 | 10,44 | 0,58% | 18.388,00 |
| 15.04.2025 | 10,06 | 10,38 | 10,04 | 10,38 | 2,37% | 40.525,00 |
| 14.04.2025 | 10,06 | 10,14 | 10,02 | 10,14 | 2,01% | 25.296,00 |
| 11.04.2025 | 9,95 | 9,95 | 9,68 | 9,94 | 1,64% | 27.777,00 |
| 10.04.2025 | 10,00 | 10,16 | 9,74 | 9,78 | 2,84% | 57.693,00 |
| 09.04.2025 | 9,50 | 9,69 | 9,40 | 9,51 | -3,16% | 52.268,00 |
| 08.04.2025 | 9,71 | 9,91 | 9,62 | 9,82 | 3,92% | 58.735,00 |
| 07.04.2025 | 9,19 | 9,87 | 9,06 | 9,45 | -1,15% | 128.112,00 |
| 04.04.2025 | 9,97 | 10,02 | 9,48 | 9,56 | -5,16% | 73.974,00 |
| 03.04.2025 | 10,00 | 10,24 | 9,95 | 10,08 | -1,75% | 36.087,00 |
| 02.04.2025 | 10,26 | 10,26 | 10,10 | 10,26 | -0,77% | 25.660,00 |
| 01.04.2025 | 10,34 | 10,34 | 10,20 | 10,34 | 1,97% | 29.582,00 |
| 31.03.2025 | 10,48 | 10,52 | 10,06 | 10,14 | -4,34% | 51.496,00 |
| 28.03.2025 | 10,54 | 10,72 | 10,50 | 10,60 | 0,00% | 34.608,00 |
| 27.03.2025 | 10,66 | 10,70 | 10,52 | 10,60 | -0,56% | 22.370,00 |
| 26.03.2025 | 10,82 | 10,82 | 10,64 | 10,66 | -1,30% | 10.565,00 |
| 25.03.2025 | 10,66 | 10,80 | 10,54 | 10,80 | 0,93% | 33.666,00 |
| 24.03.2025 | 10,96 | 10,96 | 10,62 | 10,70 | -0,74% | 32.686,00 |
| 21.03.2025 | 10,96 | 11,00 | 10,72 | 10,78 | -1,64% | 52.191,00 |
| 20.03.2025 | 11,00 | 11,10 | 10,80 | 10,96 | -0,54% | 27.014,00 |
| 19.03.2025 | 10,78 | 11,02 | 10,64 | 11,02 | 2,23% | 38.268,00 |
| 18.03.2025 | 10,76 | 10,90 | 10,70 | 10,78 | 0,37% | 26.637,00 |
| 17.03.2025 | 10,60 | 10,86 | 10,60 | 10,74 | 1,32% | 32.898,00 |
| 14.03.2025 | 10,60 | 10,74 | 10,34 | 10,60 | 0,38% | 92.673,00 |
| 13.03.2025 | 10,84 | 10,98 | 10,54 | 10,56 | -2,22% | 64.787,00 |
| 12.03.2025 | 10,80 | 10,96 | 10,74 | 10,80 | 1,50% | 43.123,00 |
| 11.03.2025 | 11,36 | 11,36 | 10,60 | 10,64 | -5,51% | 68.124,00 |
| 10.03.2025 | 11,34 | 11,60 | 11,20 | 11,26 | 0,18% | 73.092,00 |
| 07.03.2025 | 11,00 | 11,26 | 10,98 | 11,24 | -0,35% | 42.010,00 |
| 06.03.2025 | 10,82 | 11,34 | 10,76 | 11,28 | 6,02% | 90.704,00 |
| 05.03.2025 | 10,68 | 10,72 | 10,22 | 10,64 | 0,57% | 119.136,00 |
| 04.03.2025 | 11,20 | 11,36 | 10,58 | 10,58 | -1,49% | 132.028,00 |
| 03.03.2025 | 10,76 | 10,90 | 10,66 | 10,74 | -0,19% | 43.751,00 |
| 28.02.2025 | 10,84 | 10,88 | 10,72 | 10,76 | -1,28% | 64.649,00 |
| 27.02.2025 | 10,94 | 11,00 | 10,86 | 10,90 | -0,91% | 26.855,00 |
| 26.02.2025 | 10,62 | 11,02 | 10,62 | 11,00 | 3,19% | 71.329,00 |
| 25.02.2025 | 10,80 | 10,84 | 10,64 | 10,66 | -1,48% | 45.964,00 |
| 24.02.2025 | 10,66 | 10,84 | 10,42 | 10,82 | 2,08% | 76.777,00 |
| 21.02.2025 | 10,48 | 10,66 | 10,48 | 10,60 | 2,32% | 58.430,00 |
| 20.02.2025 | 10,24 | 10,44 | 10,24 | 10,36 | 1,17% | 36.464,00 |
| 19.02.2025 | 10,36 | 10,40 | 10,22 | 10,24 | -0,78% | 34.922,00 |
| 18.02.2025 | 10,26 | 10,40 | 10,18 | 10,32 | 0,98% | 22.364,00 |
| 17.02.2025 | 10,22 | 10,26 | 10,16 | 10,22 | 0,00% | 25.742,00 |
| 14.02.2025 | 10,12 | 10,32 | 10,04 | 10,22 | 1,19% | 40.174,00 |
| 13.02.2025 | 9,92 | 10,18 | 9,92 | 10,10 | 1,81% | 38.752,00 |
| 12.02.2025 | 9,90 | 10,02 | 9,83 | 9,92 | 0,20% | 35.349,00 |
| 11.02.2025 | 9,70 | 9,90 | 9,66 | 9,90 | 1,75% | 22.704,00 |
| 10.02.2025 | 9,81 | 9,85 | 9,73 | 9,73 | -1,32% | 18.531,00 |
| 07.02.2025 | 9,81 | 10,08 | 9,81 | 9,86 | 0,61% | 34.326,00 |
| 06.02.2025 | 9,56 | 9,82 | 9,56 | 9,80 | 2,40% | 80.901,00 |
| 05.02.2025 | 9,88 | 9,88 | 9,55 | 9,57 | -3,14% | 44.996,00 |
| 04.02.2025 | 9,90 | 9,93 | 9,82 | 9,88 | -0,10% | 43.360,00 |
| 03.02.2025 | 10,00 | 10,00 | 9,82 | 9,89 | -2,27% | 43.787,00 |
| 31.01.2025 | 10,20 | 10,24 | 10,06 | 10,12 | 0,00% | 43.844,00 |
| 30.01.2025 | 9,84 | 10,16 | 9,84 | 10,12 | 2,85% | 41.948,00 |
| 29.01.2025 | 9,90 | 9,95 | 9,84 | 9,84 | -0,40% | 18.635,00 |
| 28.01.2025 | 9,80 | 9,94 | 9,69 | 9,88 | 1,44% | 52.239,00 |
| 27.01.2025 | 9,53 | 9,85 | 9,50 | 9,74 | 0,62% | 54.533,00 |
| 24.01.2025 | 9,43 | 9,81 | 9,43 | 9,68 | 2,33% | 44.302,00 |
| 23.01.2025 | 9,50 | 9,53 | 9,37 | 9,46 | -0,42% | 65.281,00 |
| 22.01.2025 | 9,60 | 9,72 | 9,50 | 9,50 | -0,84% | 64.912,00 |
| 21.01.2025 | 9,53 | 9,64 | 9,52 | 9,58 | 0,21% | 39.696,00 |
| 20.01.2025 | 9,54 | 9,66 | 9,53 | 9,56 | -0,73% | 45.659,00 |
| 17.01.2025 | 9,59 | 9,78 | 9,59 | 9,63 | -0,62% | 46.742,00 |
| 16.01.2025 | 9,91 | 9,91 | 9,62 | 9,69 | -1,32% | 67.436,00 |
| 15.01.2025 | 9,79 | 9,90 | 9,74 | 9,82 | 0,82% | 50.419,00 |