10,740€
0,94%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,64 | 10,80 | 10,58 | 10,76 | 1,13% | 32.544,00 |
| 07.08.2025 | 10,50 | 10,72 | 10,48 | 10,64 | 1,33% | 42.053,00 |
| 06.08.2025 | 10,50 | 10,66 | 10,50 | 10,50 | -1,32% | 12.842,00 |
| 05.08.2025 | 10,38 | 10,68 | 10,38 | 10,64 | 3,30% | 20.637,00 |
| 04.08.2025 | 10,32 | 10,44 | 10,30 | 10,30 | -0,19% | 18.790,00 |
| 01.08.2025 | 10,74 | 10,74 | 10,30 | 10,32 | -3,73% | 28.748,00 |
| 31.07.2025 | 10,94 | 11,08 | 10,72 | 10,72 | -2,37% | 35.536,00 |
| 30.07.2025 | 10,94 | 11,04 | 10,86 | 10,98 | 0,37% | 32.732,00 |
| 29.07.2025 | 10,90 | 10,96 | 10,82 | 10,94 | 0,92% | 18.968,00 |
| 28.07.2025 | 10,86 | 10,98 | 10,84 | 10,84 | 1,31% | 25.240,00 |
| 25.07.2025 | 10,70 | 10,72 | 10,62 | 10,70 | -0,93% | 12.604,00 |
| 24.07.2025 | 10,78 | 10,82 | 10,66 | 10,80 | 1,12% | 31.491,00 |
| 23.07.2025 | 10,52 | 10,68 | 10,46 | 10,68 | 2,50% | 24.612,00 |
| 22.07.2025 | 10,50 | 10,50 | 10,32 | 10,42 | -1,14% | 16.736,00 |
| 21.07.2025 | 10,52 | 10,60 | 10,46 | 10,54 | 0,00% | 17.345,00 |
| 18.07.2025 | 10,70 | 10,70 | 10,52 | 10,54 | -1,50% | 26.409,00 |
| 17.07.2025 | 10,76 | 10,86 | 10,68 | 10,70 | 0,94% | 26.562,00 |
| 16.07.2025 | 10,86 | 11,00 | 10,60 | 10,60 | -2,39% | 19.821,00 |
| 15.07.2025 | 10,76 | 10,96 | 10,76 | 10,86 | 0,56% | 25.714,00 |
| 14.07.2025 | 10,80 | 10,86 | 10,60 | 10,80 | -0,55% | 32.109,00 |
| 11.07.2025 | 10,90 | 11,02 | 10,82 | 10,86 | -0,18% | 34.030,00 |
| 10.07.2025 | 10,46 | 10,88 | 10,40 | 10,88 | 4,82% | 45.413,00 |
| 09.07.2025 | 10,14 | 10,42 | 10,08 | 10,38 | 2,37% | 25.378,00 |
| 08.07.2025 | 10,06 | 10,14 | 10,04 | 10,14 | 0,80% | 13.212,00 |
| 07.07.2025 | 10,06 | 10,08 | 9,96 | 10,06 | -0,20% | 35.639,00 |
| 04.07.2025 | 10,20 | 10,20 | 10,08 | 10,08 | -1,56% | 22.609,00 |
| 03.07.2025 | 10,16 | 10,32 | 10,16 | 10,24 | 0,59% | 25.329,00 |
| 02.07.2025 | 10,10 | 10,18 | 10,02 | 10,18 | 0,79% | 38.467,00 |
| 01.07.2025 | 10,26 | 10,28 | 9,97 | 10,10 | -1,17% | 34.167,00 |
| 30.06.2025 | 10,20 | 10,36 | 10,14 | 10,22 | 0,20% | 75.931,00 |
| 27.06.2025 | 10,16 | 10,26 | 10,12 | 10,20 | 0,79% | 88.950,00 |
| 26.06.2025 | 10,08 | 10,18 | 9,98 | 10,12 | 0,40% | 44.852,00 |
| 25.06.2025 | 10,10 | 10,20 | 10,06 | 10,08 | -0,59% | 36.241,00 |
| 24.06.2025 | 10,04 | 10,22 | 10,02 | 10,14 | 2,01% | 76.068,00 |
| 23.06.2025 | 10,10 | 10,16 | 9,94 | 9,94 | -2,55% | 50.154,00 |
| 20.06.2025 | 10,30 | 10,32 | 10,16 | 10,20 | -0,78% | 34.548,00 |
| 19.06.2025 | 10,38 | 10,46 | 10,28 | 10,28 | -1,34% | 28.647,00 |
| 18.06.2025 | 11,00 | 11,00 | 10,36 | 10,42 | -5,10% | 49.403,00 |
| 17.06.2025 | 11,00 | 11,08 | 10,92 | 10,98 | 0,18% | 15.319,00 |
| 16.06.2025 | 10,72 | 10,98 | 10,72 | 10,96 | 2,05% | 25.651,00 |
| 13.06.2025 | 10,82 | 10,82 | 10,70 | 10,74 | -1,29% | 15.015,00 |
| 12.06.2025 | 10,88 | 10,98 | 10,78 | 10,88 | -1,09% | 16.735,00 |
| 11.06.2025 | 11,06 | 11,12 | 11,00 | 11,00 | -0,18% | 21.522,00 |
| 10.06.2025 | 10,86 | 11,06 | 10,86 | 11,02 | 1,47% | 16.852,00 |
| 09.06.2025 | 10,74 | 10,90 | 10,70 | 10,86 | 0,74% | 15.856,00 |
| 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 |