9,595€
-4,81%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,04 | 10,05 | 9,48 | 9,60 | -4,81% | - |
| 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 |
| 18.03.2025 | 10,76 | 10,90 | 10,70 | 10,78 | 0,37% | 26.637,00 |
| 17.03.2025 | 10,60 | 10,86 | 10,60 | 10,74 | 1,32% | 32.898,00 |
| 14.03.2025 | 10,60 | 10,74 | 10,34 | 10,60 | 0,38% | 92.673,00 |
| 13.03.2025 | 10,84 | 10,98 | 10,54 | 10,56 | -2,22% | 64.787,00 |
| 12.03.2025 | 10,80 | 10,96 | 10,74 | 10,80 | 1,50% | 43.123,00 |
| 11.03.2025 | 11,36 | 11,36 | 10,60 | 10,64 | -5,51% | 68.124,00 |
| 10.03.2025 | 11,34 | 11,60 | 11,20 | 11,26 | 0,18% | 73.092,00 |
| 07.03.2025 | 11,00 | 11,26 | 10,98 | 11,24 | -0,35% | 42.010,00 |
| 06.03.2025 | 10,82 | 11,34 | 10,76 | 11,28 | 6,02% | 90.704,00 |
| 05.03.2025 | 10,68 | 10,72 | 10,22 | 10,64 | 0,57% | 119.136,00 |
| 04.03.2025 | 11,20 | 11,36 | 10,58 | 10,58 | -1,49% | 132.028,00 |
| 03.03.2025 | 10,76 | 10,90 | 10,66 | 10,74 | -0,19% | 43.751,00 |
| 28.02.2025 | 10,84 | 10,88 | 10,72 | 10,76 | -1,28% | 64.649,00 |
| 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 | -0,72% | 34.122,00 |
| 06.12.2024 | 11,38 | 11,44 | 11,06 | 11,10 | -2,80% | 36.965,00 |
| 05.12.2024 | 11,50 | 11,62 | 11,38 | 11,42 | -0,70% | 35.690,00 |
| 04.12.2024 | 11,32 | 11,58 | 11,32 | 11,50 | 1,59% | 32.634,00 |
| 03.12.2024 | 10,84 | 11,42 | 10,84 | 11,32 | 4,24% | 50.379,00 |
| 02.12.2024 | 10,88 | 11,06 | 10,84 | 10,86 | -0,55% | 27.736,00 |
| 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 | -0,37% | 22.168,00 |
| 21.11.2024 | 10,94 | 11,00 | 10,82 | 10,94 | 0,18% | 19.000,00 |
| 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 |