8,435€
0,18%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,50 | 8,56 | 8,45 | 8,47 | 0,59% | - |
| 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 |
| 19.08.2025 | 10,46 | 10,76 | 10,46 | 10,76 | 2,67% | 13.194,00 |
| 18.08.2025 | 10,56 | 10,58 | 10,44 | 10,48 | -0,57% | 12.160,00 |
| 15.08.2025 | 10,58 | 10,74 | 10,54 | 10,54 | -0,38% | 14.150,00 |
| 14.08.2025 | 10,68 | 10,70 | 10,50 | 10,58 | -0,94% | 9.215,00 |
| 13.08.2025 | 10,50 | 10,74 | 10,50 | 10,68 | 1,71% | 24.348,00 |
| 12.08.2025 | 10,62 | 10,70 | 10,44 | 10,50 | -1,13% | 35.370,00 |
| 11.08.2025 | 10,78 | 10,88 | 10,60 | 10,62 | -1,30% | 22.364,00 |
| 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 |