10,810€
-0,83%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,91 | 10,92 | 10,70 | 10,73 | -1,56% | - |
| 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 |
| 14.01.2025 | 9,79 | 9,87 | 9,74 | 9,74 | 0,00% | 39.890,00 |
| 13.01.2025 | 9,98 | 10,02 | 9,74 | 9,74 | -2,50% | 72.686,00 |
| 10.01.2025 | 10,06 | 10,10 | 9,99 | 9,99 | -0,70% | 26.548,00 |
| 09.01.2025 | 10,04 | 10,10 | 10,00 | 10,06 | 0,20% | 36.951,00 |
| 08.01.2025 | 10,30 | 10,30 | 10,00 | 10,04 | -2,33% | 57.041,00 |
| 07.01.2025 | 10,32 | 10,36 | 10,10 | 10,28 | -0,19% | 55.801,00 |
| 06.01.2025 | 10,32 | 10,42 | 10,22 | 10,30 | 0,39% | 39.031,00 |
| 03.01.2025 | 10,46 | 10,46 | 10,26 | 10,26 | -1,16% | 34.199,00 |
| 02.01.2025 | 10,56 | 10,56 | 10,36 | 10,38 | -0,95% | 23.433,00 |
| 31.12.2024 | 10,30 | 10,48 | 10,26 | 10,48 | 2,34% | 14.967,00 |
| 30.12.2024 | 10,40 | 10,44 | 10,22 | 10,24 | -2,29% | 54.722,00 |
| 27.12.2024 | 10,60 | 10,66 | 10,48 | 10,48 | -1,87% | 43.856,00 |
| 24.12.2024 | 10,50 | 10,68 | 10,50 | 10,68 | 1,71% | 25.328,00 |
| 23.12.2024 | 10,14 | 10,58 | 10,08 | 10,50 | 3,35% | 66.301,00 |
| 20.12.2024 | 10,10 | 10,22 | 10,04 | 10,16 | 0,59% | 182.840,00 |
| 19.12.2024 | 10,02 | 10,22 | 9,99 | 10,10 | -2,70% | 44.687,00 |
| 18.12.2024 | 10,52 | 10,56 | 10,38 | 10,38 | -1,70% | 60.054,00 |
| 17.12.2024 | 10,66 | 10,72 | 10,52 | 10,56 | -1,86% | 26.980,00 |
| 16.12.2024 | 10,84 | 10,92 | 10,66 | 10,76 | -0,92% | 47.920,00 |
| 13.12.2024 | 11,10 | 11,26 | 10,86 | 10,86 | -2,69% | 24.852,00 |
| 12.12.2024 | 11,14 | 11,22 | 11,04 | 11,16 | -0,18% | 18.570,00 |
| 11.12.2024 | 11,00 | 11,20 | 10,88 | 11,18 | 1,64% | 36.288,00 |
| 10.12.2024 | 11,00 | 11,10 | 10,92 | 11,00 | -0,18% | 52.370,00 |
| 09.12.2024 | 11,02 | 11,12 | 10,98 | 11,02 | -0,36% | 34.122,00 |
| 06.12.2024 | 11,44 | 11,44 | 11,01 | 11,06 | -3,24% | - |
| 05.12.2024 | 11,55 | 11,63 | 11,36 | 11,43 | -1,12% | - |
| 04.12.2024 | 11,39 | 11,58 | 11,32 | 11,56 | 1,67% | - |
| 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 |