11,190€
1,36%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 11,13 | 11,23 | 11,06 | 11,21 | 1,54% | - |
| 08.07.2026 | 11,22 | 11,42 | 11,00 | 11,04 | -2,99% | 40.375,00 |
| 07.07.2026 | 11,04 | 11,54 | 11,00 | 11,38 | 3,64% | 144.025,00 |
| 06.07.2026 | 11,04 | 11,12 | 10,94 | 10,98 | -0,90% | 27.180,00 |
| 03.07.2026 | 10,96 | 11,08 | 10,86 | 11,08 | 2,03% | 10.818,00 |
| 02.07.2026 | 10,82 | 10,98 | 10,76 | 10,86 | -0,18% | 22.589,00 |
| 01.07.2026 | 10,90 | 11,06 | 10,84 | 10,88 | -0,73% | 35.423,00 |
| 30.06.2026 | 10,96 | 11,20 | 10,90 | 10,96 | 0,55% | 62.826,00 |
| 29.06.2026 | 10,76 | 11,00 | 10,76 | 10,90 | 1,49% | 36.580,00 |
| 26.06.2026 | 10,82 | 10,84 | 10,68 | 10,74 | -1,10% | 27.634,00 |
| 25.06.2026 | 10,84 | 10,90 | 10,64 | 10,86 | 0,00% | 25.476,00 |
| 24.06.2026 | 10,86 | 10,94 | 10,64 | 10,86 | 0,00% | 34.150,00 |
| 23.06.2026 | 10,80 | 10,86 | 10,70 | 10,86 | -0,18% | 58.641,00 |
| 22.06.2026 | 10,96 | 11,00 | 10,74 | 10,88 | -0,73% | 30.084,00 |
| 19.06.2026 | 10,90 | 11,08 | 10,90 | 10,96 | 0,92% | 54.141,00 |
| 18.06.2026 | 10,60 | 10,86 | 10,46 | 10,86 | 2,45% | 47.015,00 |
| 17.06.2026 | 10,74 | 10,74 | 10,48 | 10,60 | -1,12% | 17.981,00 |
| 16.06.2026 | 10,72 | 10,80 | 10,58 | 10,72 | -0,37% | 27.449,00 |
| 15.06.2026 | 10,70 | 11,06 | 10,68 | 10,76 | 0,56% | 80.237,00 |
| 12.06.2026 | 10,62 | 10,78 | 10,62 | 10,70 | 2,10% | 31.400,00 |
| 11.06.2026 | 10,50 | 10,56 | 10,30 | 10,48 | -0,19% | 46.127,00 |
| 10.06.2026 | 10,54 | 10,72 | 10,50 | 10,50 | -0,94% | 32.643,00 |
| 09.06.2026 | 10,58 | 10,76 | 10,54 | 10,60 | -0,38% | 49.143,00 |
| 08.06.2026 | 10,90 | 10,90 | 10,48 | 10,64 | -1,48% | 57.433,00 |
| 05.06.2026 | 10,50 | 10,84 | 10,50 | 10,80 | 2,86% | 32.280,00 |
| 04.06.2026 | 10,54 | 10,60 | 10,42 | 10,50 | -0,38% | 15.769,00 |
| 03.06.2026 | 10,70 | 10,74 | 10,50 | 10,54 | -1,50% | 18.360,00 |
| 02.06.2026 | 10,76 | 10,90 | 10,64 | 10,70 | -0,74% | 32.163,00 |
| 01.06.2026 | 11,20 | 11,46 | 10,66 | 10,78 | 0,75% | 84.769,00 |
| 29.05.2026 | 10,50 | 10,70 | 10,50 | 10,70 | 1,90% | 87.357,00 |
| 28.05.2026 | 10,56 | 10,62 | 10,40 | 10,50 | -3,67% | 22.926,00 |
| 27.05.2026 | 10,76 | 11,12 | 10,76 | 10,90 | 2,06% | 44.127,00 |
| 26.05.2026 | 10,76 | 10,82 | 10,66 | 10,68 | -1,29% | 16.613,00 |
| 25.05.2026 | 10,74 | 10,88 | 10,74 | 10,82 | 0,93% | 11.990,00 |
| 22.05.2026 | 10,64 | 10,86 | 10,64 | 10,72 | 1,32% | 29.060,00 |
| 21.05.2026 | 10,62 | 10,72 | 10,48 | 10,58 | 0,38% | 18.844,00 |
| 20.05.2026 | 10,32 | 10,54 | 10,22 | 10,54 | 2,53% | 17.905,00 |
| 19.05.2026 | 10,44 | 10,52 | 10,22 | 10,28 | -1,53% | 23.857,00 |
| 18.05.2026 | 10,50 | 10,62 | 10,32 | 10,44 | -0,57% | 29.021,00 |
| 15.05.2026 | 10,56 | 10,64 | 10,48 | 10,50 | -0,19% | 25.267,00 |
| 14.05.2026 | 10,42 | 10,60 | 10,38 | 10,52 | 1,94% | 27.495,00 |
| 13.05.2026 | 10,22 | 10,32 | 10,16 | 10,32 | 1,78% | 22.150,00 |
| 12.05.2026 | 10,20 | 10,24 | 10,14 | 10,14 | -1,74% | 16.559,00 |
| 11.05.2026 | 10,26 | 10,32 | 10,16 | 10,32 | -0,39% | 27.526,00 |
| 08.05.2026 | 10,40 | 10,44 | 10,26 | 10,36 | -0,19% | 20.408,00 |
| 07.05.2026 | 10,40 | 10,52 | 10,38 | 10,38 | 0,00% | 18.909,00 |
| 06.05.2026 | 10,20 | 10,60 | 10,16 | 10,38 | 3,18% | 43.448,00 |
| 05.05.2026 | 10,14 | 10,32 | 10,00 | 10,06 | 0,00% | 32.492,00 |
| 04.05.2026 | 10,20 | 10,34 | 10,00 | 10,06 | -0,40% | 36.210,00 |
| 30.04.2026 | 9,80 | 10,16 | 9,75 | 10,10 | 1,61% | 29.581,00 |
| 29.04.2026 | 10,00 | 10,04 | 9,88 | 9,94 | 0,00% | 24.779,00 |
| 28.04.2026 | 9,94 | 9,98 | 9,85 | 9,94 | 0,00% | 25.081,00 |
| 27.04.2026 | 9,92 | 9,98 | 9,88 | 9,94 | 0,20% | 24.073,00 |
| 24.04.2026 | 10,22 | 10,30 | 9,87 | 9,92 | -3,13% | 51.188,00 |
| 23.04.2026 | 10,18 | 10,32 | 10,18 | 10,24 | 1,19% | 27.805,00 |
| 22.04.2026 | 10,10 | 10,36 | 9,90 | 10,12 | 1,00% | 108.269,00 |
| 21.04.2026 | 10,10 | 10,22 | 9,90 | 10,02 | -0,99% | 56.540,00 |
| 20.04.2026 | 10,38 | 10,38 | 10,12 | 10,12 | -3,44% | 42.585,00 |
| 17.04.2026 | 10,16 | 10,50 | 10,02 | 10,48 | 3,97% | 42.222,00 |
| 16.04.2026 | 10,18 | 10,30 | 10,08 | 10,08 | -0,59% | 43.386,00 |
| 15.04.2026 | 10,28 | 10,34 | 10,12 | 10,14 | -2,12% | 41.206,00 |
| 14.04.2026 | 10,00 | 10,36 | 9,96 | 10,36 | 3,60% | 73.633,00 |
| 13.04.2026 | 9,94 | 10,08 | 9,84 | 10,00 | -0,99% | 44.493,00 |
| 10.04.2026 | 9,78 | 10,10 | 9,76 | 10,10 | 3,80% | 59.455,00 |
| 09.04.2026 | 9,85 | 9,86 | 9,73 | 9,73 | -1,72% | 27.803,00 |
| 08.04.2026 | 9,87 | 9,98 | 9,74 | 9,90 | 3,99% | 52.705,00 |
| 07.04.2026 | 9,62 | 9,74 | 9,41 | 9,52 | -1,04% | 50.805,00 |
| 02.04.2026 | 9,70 | 9,72 | 9,57 | 9,62 | -2,04% | 44.365,00 |
| 01.04.2026 | 9,77 | 9,82 | 9,59 | 9,82 | 3,92% | 37.816,00 |
| 31.03.2026 | 9,40 | 9,45 | 9,33 | 9,45 | 0,85% | 86.855,00 |
| 30.03.2026 | 9,30 | 9,54 | 9,30 | 9,37 | -0,85% | 58.610,00 |
| 27.03.2026 | 9,45 | 9,54 | 9,26 | 9,45 | 0,53% | 46.620,00 |
| 26.03.2026 | 9,28 | 9,44 | 9,13 | 9,40 | 2,06% | 52.813,00 |
| 25.03.2026 | 9,25 | 9,37 | 9,20 | 9,21 | 0,99% | 42.119,00 |
| 24.03.2026 | 9,30 | 9,30 | 8,90 | 9,12 | -2,36% | 60.253,00 |
| 23.03.2026 | 8,86 | 9,39 | 8,72 | 9,34 | 3,43% | 125.104,00 |
| 20.03.2026 | 9,24 | 9,30 | 9,03 | 9,03 | -2,48% | 57.301,00 |
| 19.03.2026 | 9,31 | 9,41 | 9,20 | 9,26 | -2,01% | 73.152,00 |
| 18.03.2026 | 9,50 | 9,80 | 9,32 | 9,45 | 0,96% | 69.662,00 |
| 17.03.2026 | 9,50 | 9,56 | 9,25 | 9,36 | -0,21% | 49.553,00 |
| 16.03.2026 | 9,85 | 9,85 | 9,38 | 9,38 | -4,09% | 55.033,00 |
| 13.03.2026 | 10,06 | 10,06 | 9,78 | 9,78 | -2,78% | 37.827,00 |
| 12.03.2026 | 10,30 | 10,40 | 10,06 | 10,06 | -3,27% | 47.325,00 |
| 11.03.2026 | 10,36 | 10,44 | 10,22 | 10,40 | 0,97% | 47.296,00 |
| 10.03.2026 | 10,32 | 10,36 | 10,16 | 10,30 | 2,18% | 19.236,00 |
| 09.03.2026 | 9,94 | 10,26 | 9,85 | 10,08 | -1,18% | 55.065,00 |
| 06.03.2026 | 10,52 | 10,52 | 10,16 | 10,20 | -2,67% | 27.612,00 |
| 05.03.2026 | 10,68 | 10,82 | 10,48 | 10,48 | -1,69% | 43.546,00 |
| 04.03.2026 | 10,80 | 10,86 | 10,52 | 10,66 | -0,56% | 45.958,00 |
| 03.03.2026 | 10,90 | 10,90 | 10,58 | 10,72 | -2,90% | 85.810,00 |
| 02.03.2026 | 11,10 | 11,30 | 10,92 | 11,04 | -4,17% | 94.573,00 |
| 27.02.2026 | 10,34 | 11,58 | 9,70 | 11,52 | 10,13% | 284.293,00 |
| 26.02.2026 | 10,40 | 10,64 | 10,34 | 10,46 | 0,38% | 43.435,00 |
| 25.02.2026 | 10,68 | 10,68 | 10,34 | 10,42 | -1,70% | 21.286,00 |
| 24.02.2026 | 10,50 | 10,74 | 10,50 | 10,60 | 1,15% | 28.968,00 |
| 23.02.2026 | 10,40 | 10,66 | 10,36 | 10,48 | 0,77% | 23.957,00 |
| 20.02.2026 | 10,20 | 10,50 | 10,20 | 10,40 | 1,96% | 37.603,00 |
| 19.02.2026 | 10,46 | 10,46 | 10,20 | 10,20 | -2,11% | 33.362,00 |
| 18.02.2026 | 10,42 | 10,50 | 10,26 | 10,42 | -0,57% | 32.963,00 |
| 17.02.2026 | 10,60 | 10,60 | 10,40 | 10,48 | -1,13% | 29.749,00 |