11,480€
0,97%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,39 | 11,58 | 11,32 | 11,52 | 1,32% | - |
| 03.12.2024 | 10,90 | 11,39 | 10,87 | 11,37 | 4,50% | - |
| 02.12.2024 | 10,85 | 11,04 | 10,82 | 10,88 | -0,37% | - |
| 29.11.2024 | 10,90 | 11,08 | 10,88 | 10,92 | 0,18% | 36.747,00 |
| 28.11.2024 | 10,80 | 10,98 | 10,80 | 10,90 | 1,11% | 14.462,00 |
| 27.11.2024 | 10,82 | 10,88 | 10,60 | 10,78 | -0,55% | 46.651,00 |
| 26.11.2024 | 10,94 | 10,96 | 10,82 | 10,84 | -1,28% | 18.261,00 |
| 25.11.2024 | 10,90 | 11,06 | 10,90 | 10,98 | 0,73% | 114.760,00 |
| 22.11.2024 | 11,00 | 11,08 | 10,82 | 10,90 | -0,46% | 22.168,00 |
| 21.11.2024 | 10,92 | 11,01 | 10,80 | 10,95 | 0,27% | - |
| 20.11.2024 | 11,08 | 11,22 | 10,88 | 10,92 | -1,44% | 28.279,00 |
| 19.11.2024 | 11,30 | 11,34 | 11,02 | 11,08 | -1,25% | 21.416,00 |
| 18.11.2024 | 11,52 | 11,60 | 11,20 | 11,22 | -2,60% | 22.711,00 |
| 15.11.2024 | 11,40 | 11,58 | 11,38 | 11,52 | 1,05% | 28.011,00 |
| 14.11.2024 | 11,40 | 11,52 | 11,38 | 11,40 | -0,18% | 10.047,00 |
| 13.11.2024 | 11,40 | 11,68 | 11,40 | 11,42 | -0,35% | 27.893,00 |
| 12.11.2024 | 11,80 | 11,82 | 11,46 | 11,46 | -2,88% | 24.187,00 |
| 11.11.2024 | 11,70 | 11,90 | 11,70 | 11,80 | 0,00% | 18.550,00 |
| 08.11.2024 | 11,60 | 11,84 | 11,56 | 11,80 | 1,90% | 27.479,00 |
| 07.11.2024 | 11,50 | 11,66 | 11,40 | 11,58 | 1,05% | 31.039,00 |
| 06.11.2024 | 11,48 | 11,64 | 11,36 | 11,46 | 0,70% | 71.570,00 |
| 05.11.2024 | 11,60 | 11,66 | 11,38 | 11,38 | -2,07% | 32.873,00 |
| 04.11.2024 | 11,82 | 11,86 | 11,60 | 11,62 | -2,35% | 25.844,00 |
| 01.11.2024 | 12,00 | 12,00 | 11,88 | 11,90 | -1,16% | 29.668,00 |
| 31.10.2024 | 11,90 | 12,04 | 11,66 | 12,04 | 2,91% | 112.971,00 |
| 30.10.2024 | 11,74 | 11,80 | 11,64 | 11,70 | -1,18% | 50.569,00 |
| 29.10.2024 | 11,88 | 11,90 | 11,70 | 11,84 | 0,00% | 28.981,00 |
| 28.10.2024 | 11,80 | 11,90 | 11,72 | 11,84 | 0,34% | 13.621,00 |
| 25.10.2024 | 11,80 | 11,88 | 11,66 | 11,80 | 0,00% | 21.948,00 |
| 24.10.2024 | 11,74 | 11,88 | 11,74 | 11,80 | 0,51% | 17.495,00 |
| 23.10.2024 | 11,86 | 11,90 | 11,70 | 11,74 | -1,84% | 23.874,00 |
| 22.10.2024 | 12,00 | 12,06 | 11,86 | 11,96 | -0,50% | 38.496,00 |
| 21.10.2024 | 12,30 | 12,38 | 12,02 | 12,02 | -2,75% | 24.836,00 |
| 18.10.2024 | 12,42 | 12,50 | 12,28 | 12,36 | -0,48% | 22.878,00 |
| 17.10.2024 | 12,44 | 12,44 | 12,32 | 12,42 | -0,32% | 22.736,00 |
| 16.10.2024 | 12,44 | 12,48 | 12,32 | 12,46 | 0,40% | 13.641,00 |
| 15.10.2024 | 12,64 | 12,66 | 12,35 | 12,41 | -1,51% | - |
| 14.10.2024 | 12,84 | 12,84 | 12,56 | 12,60 | -1,56% | 13.643,00 |
| 11.10.2024 | 12,86 | 12,86 | 12,70 | 12,80 | -0,47% | 14.513,00 |
| 10.10.2024 | 13,16 | 13,16 | 12,86 | 12,86 | -2,43% | 28.885,00 |
| 09.10.2024 | 13,02 | 13,18 | 12,94 | 13,18 | 0,76% | 17.434,00 |
| 08.10.2024 | 12,92 | 13,10 | 12,86 | 13,08 | 0,46% | 41.697,00 |
| 07.10.2024 | 12,90 | 13,06 | 12,80 | 13,02 | 1,40% | 23.674,00 |
| 04.10.2024 | 12,54 | 12,84 | 12,46 | 12,84 | 2,56% | 39.308,00 |
| 03.10.2024 | 12,80 | 12,90 | 12,50 | 12,52 | -2,19% | 31.535,00 |
| 02.10.2024 | 13,10 | 13,12 | 12,80 | 12,80 | -2,59% | 43.709,00 |
| 01.10.2024 | 13,20 | 13,32 | 13,14 | 13,14 | -0,61% | 17.477,00 |
| 30.09.2024 | 13,26 | 13,26 | 13,12 | 13,22 | -0,30% | 21.861,00 |
| 27.09.2024 | 13,28 | 13,34 | 13,20 | 13,26 | -0,15% | 11.232,00 |
| 26.09.2024 | 13,30 | 13,48 | 13,28 | 13,28 | 0,91% | 53.774,00 |
| 25.09.2024 | 13,12 | 13,20 | 13,08 | 13,16 | 0,30% | 30.663,00 |
| 24.09.2024 | 13,30 | 13,36 | 13,12 | 13,12 | -0,61% | 29.019,00 |
| 23.09.2024 | 13,38 | 13,38 | 13,14 | 13,20 | 0,76% | 30.912,00 |
| 20.09.2024 | 13,34 | 13,34 | 13,06 | 13,10 | -1,65% | 70.137,00 |
| 19.09.2024 | 13,44 | 13,44 | 13,22 | 13,32 | 0,15% | 20.583,00 |
| 18.09.2024 | 13,12 | 13,34 | 13,00 | 13,30 | 1,68% | 28.680,00 |
| 17.09.2024 | 12,88 | 13,12 | 12,80 | 13,08 | 3,97% | 46.131,00 |
| 16.09.2024 | 12,50 | 12,58 | 12,42 | 12,58 | 0,00% | 27.288,00 |
| 13.09.2024 | 12,44 | 12,66 | 12,44 | 12,58 | 1,78% | 27.445,00 |
| 12.09.2024 | 12,44 | 12,46 | 12,34 | 12,36 | 0,65% | 23.802,00 |
| 11.09.2024 | 12,34 | 12,54 | 12,26 | 12,28 | 0,16% | 33.495,00 |
| 10.09.2024 | 12,32 | 12,56 | 12,26 | 12,26 | -0,33% | 40.134,00 |
| 09.09.2024 | 12,02 | 12,38 | 12,02 | 12,30 | 1,82% | 44.082,00 |
| 06.09.2024 | 12,24 | 12,42 | 12,02 | 12,08 | -0,66% | 70.936,00 |
| 05.09.2024 | 11,96 | 12,32 | 11,96 | 12,16 | 1,33% | 38.551,00 |
| 04.09.2024 | 12,40 | 12,40 | 11,94 | 12,00 | -3,07% | 47.506,00 |
| 03.09.2024 | 12,44 | 12,58 | 12,36 | 12,38 | -0,32% | 117.233,00 |
| 02.09.2024 | 12,40 | 12,46 | 12,08 | 12,42 | -0,64% | 34.994,00 |
| 30.08.2024 | 12,42 | 12,62 | 11,90 | 12,50 | 6,84% | 183.645,00 |
| 29.08.2024 | 11,76 | 11,76 | 11,56 | 11,70 | 0,34% | 56.893,00 |
| 28.08.2024 | 11,68 | 11,72 | 11,60 | 11,66 | -0,17% | 19.471,00 |
| 27.08.2024 | 11,64 | 11,86 | 11,64 | 11,68 | 0,17% | 28.032,00 |
| 26.08.2024 | 11,90 | 11,94 | 11,66 | 11,66 | -2,83% | 15.251,00 |
| 23.08.2024 | 11,94 | 12,02 | 11,86 | 12,00 | 0,00% | 16.010,00 |
| 22.08.2024 | 12,02 | 12,08 | 12,00 | 12,00 | -0,33% | 9.377,00 |
| 21.08.2024 | 11,80 | 12,10 | 11,80 | 12,04 | 1,69% | 23.626,00 |
| 20.08.2024 | 12,00 | 12,10 | 11,84 | 11,84 | -1,82% | 15.350,00 |
| 19.08.2024 | 11,84 | 12,14 | 11,80 | 12,06 | 1,86% | 27.632,00 |
| 16.08.2024 | 11,80 | 11,96 | 11,76 | 11,84 | -1,00% | 37.157,00 |
| 15.08.2024 | 11,92 | 12,06 | 11,84 | 11,96 | 0,34% | 28.601,00 |
| 14.08.2024 | 11,70 | 11,92 | 11,70 | 11,92 | 1,53% | 14.616,00 |
| 13.08.2024 | 11,90 | 11,96 | 11,70 | 11,74 | -1,01% | 11.891,00 |
| 12.08.2024 | 11,86 | 11,96 | 11,68 | 11,86 | 0,00% | 23.839,00 |
| 09.08.2024 | 11,82 | 12,08 | 11,76 | 11,86 | 0,34% | 20.523,00 |
| 08.08.2024 | 11,78 | 11,88 | 11,56 | 11,82 | 0,34% | 19.762,00 |
| 07.08.2024 | 11,70 | 11,88 | 11,64 | 11,78 | 1,55% | 16.340,00 |
| 06.08.2024 | 11,56 | 11,80 | 11,48 | 11,60 | 0,69% | 30.025,00 |
| 05.08.2024 | 11,52 | 11,60 | 10,74 | 11,52 | -2,70% | 64.778,00 |
| 02.08.2024 | 12,12 | 12,18 | 11,82 | 11,84 | -3,11% | 48.882,00 |
| 01.08.2024 | 12,36 | 12,58 | 12,22 | 12,22 | -1,29% | 35.302,00 |
| 31.07.2024 | 12,50 | 12,62 | 12,22 | 12,38 | -1,43% | 55.521,00 |
| 30.07.2024 | 12,68 | 12,74 | 12,56 | 12,56 | -1,26% | 42.916,00 |
| 29.07.2024 | 12,52 | 12,78 | 12,36 | 12,72 | 0,95% | 39.462,00 |
| 26.07.2024 | 12,58 | 12,80 | 12,54 | 12,60 | 0,00% | 57.379,00 |
| 25.07.2024 | 13,02 | 13,02 | 12,40 | 12,60 | -2,93% | 27.762,00 |
| 24.07.2024 | 13,32 | 13,42 | 12,86 | 12,98 | -2,70% | 31.801,00 |
| 23.07.2024 | 13,20 | 13,36 | 13,08 | 13,34 | 0,76% | 30.146,00 |
| 22.07.2024 | 12,92 | 13,40 | 12,92 | 13,24 | 2,48% | 37.104,00 |
| 19.07.2024 | 12,92 | 12,98 | 12,80 | 12,92 | -0,77% | 26.885,00 |
| 18.07.2024 | 12,90 | 13,08 | 12,86 | 13,02 | 0,93% | 55.465,00 |