9,915€
0,46%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 9,86 | 9,90 | 9,83 | 9,90 | 0,25% | - |
| 08.01.2026 | 9,82 | 9,87 | 9,70 | 9,87 | 0,30% | 25.019,00 |
| 07.01.2026 | 9,93 | 9,93 | 9,71 | 9,84 | -0,61% | 33.841,00 |
| 06.01.2026 | 9,85 | 9,91 | 9,68 | 9,90 | 0,61% | 29.356,00 |
| 05.01.2026 | 9,88 | 9,93 | 9,69 | 9,84 | 0,82% | 54.732,00 |
| 02.01.2026 | 9,88 | 9,88 | 9,75 | 9,76 | -0,41% | 21.110,00 |
| 31.12.2025 | 9,78 | 9,82 | 9,71 | 9,80 | 0,00% | 24.053,00 |
| 30.12.2025 | 9,77 | 9,88 | 9,75 | 9,80 | -0,10% | 32.480,00 |
| 29.12.2025 | 9,62 | 9,88 | 9,60 | 9,81 | 1,76% | 59.123,00 |
| 24.12.2025 | 9,51 | 9,67 | 9,51 | 9,64 | 0,73% | 9.868,00 |
| 23.12.2025 | 9,55 | 9,66 | 9,49 | 9,57 | -0,31% | 18.694,00 |
| 22.12.2025 | 9,60 | 9,67 | 9,45 | 9,60 | -0,31% | 46.818,00 |
| 19.12.2025 | 9,63 | 9,64 | 9,49 | 9,63 | -0,62% | 43.208,00 |
| 18.12.2025 | 9,53 | 9,69 | 9,45 | 9,69 | 1,15% | 54.981,00 |
| 17.12.2025 | 9,65 | 9,65 | 9,45 | 9,58 | -1,03% | 50.975,00 |
| 16.12.2025 | 9,78 | 9,87 | 9,65 | 9,68 | -0,82% | 28.525,00 |
| 15.12.2025 | 9,71 | 9,78 | 9,64 | 9,76 | 0,51% | 41.489,00 |
| 12.12.2025 | 9,53 | 9,83 | 9,53 | 9,71 | 1,15% | 35.910,00 |
| 11.12.2025 | 9,40 | 9,60 | 9,33 | 9,60 | 2,24% | 37.101,00 |
| 10.12.2025 | 9,67 | 9,69 | 9,33 | 9,39 | -2,59% | 41.786,00 |
| 09.12.2025 | 9,61 | 9,71 | 9,52 | 9,64 | 0,63% | 41.100,00 |
| 08.12.2025 | 9,79 | 9,79 | 9,58 | 9,58 | -1,94% | 29.661,00 |
| 05.12.2025 | 9,74 | 9,78 | 9,65 | 9,77 | 0,93% | 42.622,00 |
| 04.12.2025 | 9,65 | 9,80 | 9,62 | 9,68 | 0,62% | 46.689,00 |
| 03.12.2025 | 9,61 | 9,72 | 9,46 | 9,62 | -0,31% | 58.228,00 |
| 02.12.2025 | 9,80 | 9,85 | 9,59 | 9,65 | -2,13% | 66.338,00 |
| 01.12.2025 | 9,11 | 10,02 | 9,11 | 9,86 | 8,47% | 204.752,00 |
| 28.11.2025 | 9,05 | 9,09 | 8,96 | 9,09 | -0,11% | 50.787,00 |
| 27.11.2025 | 8,90 | 9,10 | 8,90 | 9,10 | 1,79% | 82.514,00 |
| 26.11.2025 | 8,80 | 8,95 | 8,73 | 8,94 | 1,82% | 38.224,00 |
| 25.11.2025 | 8,70 | 8,80 | 8,56 | 8,78 | 0,57% | 48.689,00 |
| 24.11.2025 | 8,57 | 8,75 | 8,51 | 8,73 | 2,34% | 105.762,00 |
| 21.11.2025 | 8,30 | 8,55 | 8,30 | 8,53 | 1,31% | 52.607,00 |
| 20.11.2025 | 8,51 | 8,52 | 8,38 | 8,42 | -0,71% | 35.863,00 |
| 19.11.2025 | 8,40 | 8,48 | 8,33 | 8,48 | 1,19% | 24.369,00 |
| 18.11.2025 | 8,39 | 8,47 | 8,33 | 8,38 | -1,18% | 51.778,00 |
| 17.11.2025 | 8,53 | 8,62 | 8,45 | 8,48 | -0,70% | 63.145,00 |
| 14.11.2025 | 8,68 | 8,68 | 8,46 | 8,54 | -1,61% | 55.951,00 |
| 13.11.2025 | 8,70 | 8,70 | 8,57 | 8,68 | -0,23% | 42.083,00 |
| 12.11.2025 | 8,68 | 8,76 | 8,61 | 8,70 | 0,58% | 46.947,00 |
| 11.11.2025 | 8,52 | 8,65 | 8,49 | 8,65 | 2,00% | 57.534,00 |
| 10.11.2025 | 8,46 | 8,62 | 8,46 | 8,48 | 1,19% | 58.308,00 |
| 07.11.2025 | 8,37 | 8,43 | 8,32 | 8,38 | 0,00% | 29.288,00 |
| 06.11.2025 | 8,39 | 8,45 | 8,32 | 8,38 | -0,71% | 57.019,00 |
| 05.11.2025 | 8,37 | 8,51 | 8,35 | 8,44 | 0,36% | - |
| 04.11.2025 | 8,50 | 8,51 | 8,34 | 8,41 | -1,75% | 92.107,00 |
| 03.11.2025 | 8,50 | 8,68 | 8,50 | 8,56 | 0,23% | 68.872,00 |
| 31.10.2025 | 8,60 | 8,69 | 8,45 | 8,54 | -0,93% | 60.511,00 |
| 30.10.2025 | 8,75 | 8,84 | 8,36 | 8,62 | -1,71% | 195.227,00 |
| 29.10.2025 | 8,80 | 8,92 | 8,74 | 8,77 | -0,90% | 83.260,00 |
| 28.10.2025 | 9,05 | 9,08 | 8,80 | 8,85 | -2,53% | 32.548,00 |
| 27.10.2025 | 9,03 | 9,13 | 8,93 | 9,08 | 1,00% | 56.651,00 |
| 24.10.2025 | 8,88 | 9,08 | 8,88 | 8,99 | 2,04% | 83.981,00 |
| 23.10.2025 | 8,60 | 8,84 | 8,59 | 8,81 | 2,80% | 55.135,00 |
| 22.10.2025 | 8,68 | 8,75 | 8,57 | 8,57 | -1,72% | 176.550,00 |
| 21.10.2025 | 8,50 | 8,73 | 8,43 | 8,72 | 2,35% | 58.583,00 |
| 20.10.2025 | 8,48 | 8,55 | 8,43 | 8,52 | 0,71% | 40.319,00 |
| 17.10.2025 | 8,40 | 8,54 | 8,26 | 8,46 | 0,00% | 73.762,00 |
| 16.10.2025 | 8,41 | 8,50 | 8,40 | 8,46 | 0,59% | 59.007,00 |
| 15.10.2025 | 8,47 | 8,56 | 8,41 | 8,41 | -0,12% | 32.469,00 |
| 14.10.2025 | 8,50 | 8,56 | 8,42 | 8,42 | -1,29% | 52.080,00 |
| 13.10.2025 | 8,68 | 8,70 | 8,42 | 8,53 | -1,39% | 104.558,00 |
| 10.10.2025 | 8,76 | 8,88 | 8,65 | 8,65 | -1,14% | 51.521,00 |
| 09.10.2025 | 8,64 | 8,83 | 8,64 | 8,75 | 1,51% | 76.041,00 |
| 08.10.2025 | 8,62 | 8,64 | 8,53 | 8,62 | -0,46% | 78.751,00 |
| 07.10.2025 | 8,67 | 8,74 | 8,60 | 8,66 | -0,23% | 57.817,00 |
| 06.10.2025 | 8,71 | 8,82 | 8,55 | 8,68 | 0,23% | 109.809,00 |
| 03.10.2025 | 8,80 | 8,81 | 8,55 | 8,66 | -1,25% | 132.279,00 |
| 02.10.2025 | 8,74 | 9,02 | 8,73 | 8,77 | 1,27% | 67.237,00 |
| 01.10.2025 | 8,93 | 8,97 | 8,66 | 8,66 | -3,13% | 92.447,00 |
| 30.09.2025 | 8,90 | 9,04 | 8,87 | 8,94 | 0,22% | 79.994,00 |
| 29.09.2025 | 9,14 | 9,25 | 8,83 | 8,92 | -2,19% | 117.329,00 |
| 26.09.2025 | 9,10 | 9,13 | 9,01 | 9,12 | 1,11% | 38.932,00 |
| 25.09.2025 | 9,10 | 9,10 | 9,01 | 9,02 | -1,20% | 33.146,00 |
| 24.09.2025 | 9,17 | 9,20 | 9,08 | 9,13 | -0,76% | 27.760,00 |
| 23.09.2025 | 8,99 | 9,23 | 8,99 | 9,20 | 2,34% | 44.301,00 |
| 22.09.2025 | 9,15 | 9,15 | 8,92 | 8,99 | -1,43% | 54.116,00 |
| 19.09.2025 | 9,18 | 9,25 | 9,08 | 9,12 | 1,11% | 91.580,00 |
| 18.09.2025 | 8,90 | 9,12 | 8,87 | 9,02 | 1,46% | 56.639,00 |
| 17.09.2025 | 8,94 | 9,04 | 8,88 | 8,89 | 0,34% | 79.199,00 |
| 16.09.2025 | 8,77 | 8,92 | 8,71 | 8,86 | 0,91% | 42.366,00 |
| 15.09.2025 | 8,85 | 9,01 | 8,75 | 8,78 | -0,79% | 150.751,00 |
| 12.09.2025 | 8,78 | 8,88 | 8,68 | 8,85 | 1,14% | 72.753,00 |
| 11.09.2025 | 8,85 | 8,85 | 8,68 | 8,75 | -1,24% | 86.905,00 |
| 10.09.2025 | 8,92 | 9,09 | 8,83 | 8,86 | -0,11% | 60.388,00 |
| 09.09.2025 | 9,03 | 9,10 | 8,87 | 8,87 | -1,77% | 61.552,00 |
| 08.09.2025 | 8,99 | 9,12 | 8,97 | 9,03 | 0,67% | 33.627,00 |
| 05.09.2025 | 9,15 | 9,24 | 8,97 | 8,97 | -1,43% | 81.953,00 |
| 04.09.2025 | 9,13 | 9,23 | 9,08 | 9,10 | 0,44% | 82.353,00 |
| 03.09.2025 | 9,56 | 9,58 | 9,06 | 9,06 | -4,13% | 130.332,00 |
| 02.09.2025 | 9,72 | 9,82 | 9,45 | 9,45 | -2,07% | 105.243,00 |
| 01.09.2025 | 9,62 | 9,76 | 9,55 | 9,65 | 2,88% | 91.834,00 |
| 29.08.2025 | 10,00 | 10,08 | 9,38 | 9,38 | -9,46% | 538.905,00 |
| 28.08.2025 | 10,34 | 10,46 | 10,20 | 10,36 | 0,39% | 74.184,00 |
| 27.08.2025 | 10,46 | 10,54 | 10,28 | 10,32 | -1,15% | 45.378,00 |
| 26.08.2025 | 10,58 | 10,58 | 10,36 | 10,44 | -0,38% | 38.920,00 |
| 25.08.2025 | 10,50 | 10,74 | 10,48 | 10,48 | -0,95% | 30.257,00 |
| 22.08.2025 | 10,10 | 10,58 | 10,06 | 10,58 | 4,75% | 44.861,00 |
| 21.08.2025 | 10,44 | 10,44 | 10,00 | 10,10 | -3,44% | 118.609,00 |
| 20.08.2025 | 10,70 | 10,74 | 10,44 | 10,46 | -2,79% | 57.023,00 |