12,820€
0,94%
Echtzeit-Aktienkurs RECTICEL
Bid:
Ask:
Aktienkurse zur RECTICEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,78 | 12,94 | 12,66 | 12,90 | 1,57% | 41.910,00 |
| 11.11.2026 | 12,82 | 12,86 | 12,68 | 12,70 | -0,78% | 34.358,00 |
| 10.11.2026 | 12,58 | 12,98 | 12,58 | 12,80 | 2,07% | 49.062,00 |
| 09.11.2026 | 12,40 | 12,64 | 12,36 | 12,54 | 1,46% | 22.083,00 |
| 06.11.2026 | 12,28 | 12,40 | 12,06 | 12,36 | 0,65% | 43.537,00 |
| 05.11.2026 | 12,12 | 12,48 | 12,10 | 12,28 | 1,99% | 56.846,00 |
| 04.11.2026 | 12,14 | 12,36 | 12,04 | 12,04 | -1,15% | 40.132,00 |
| 03.11.2026 | 12,30 | 12,64 | 12,18 | 12,18 | -1,62% | 48.886,00 |
| 02.11.2026 | 12,08 | 12,40 | 12,00 | 12,38 | 2,65% | 33.334,00 |
| 30.10.2026 | 12,40 | 12,54 | 11,98 | 12,06 | -2,90% | 58.588,00 |
| 29.10.2026 | 12,00 | 12,42 | 11,86 | 12,42 | 9,72% | 140.584,00 |
| 28.10.2026 | 11,50 | 11,58 | 11,32 | 11,32 | -1,57% | 57.132,00 |
| 27.10.2026 | 11,30 | 11,54 | 11,28 | 11,50 | 1,05% | 33.592,00 |
| 26.10.2026 | 11,44 | 11,62 | 11,32 | 11,38 | 1,79% | 58.065,00 |
| 23.10.2026 | 10,90 | 11,18 | 10,90 | 11,18 | 2,01% | 68.599,00 |
| 22.10.2026 | 10,98 | 11,06 | 10,88 | 10,96 | -0,90% | 47.774,00 |
| 21.10.2026 | 11,06 | 11,18 | 10,84 | 11,06 | -0,18% | 64.669,00 |
| 20.10.2026 | 11,82 | 11,82 | 10,84 | 11,08 | -10,79% | 202.811,00 |
| 19.10.2026 | 12,56 | 12,56 | 12,34 | 12,42 | -1,43% | 29.613,00 |
| 16.10.2026 | 12,60 | 12,66 | 12,50 | 12,60 | 0,64% | 24.661,00 |
| 15.10.2026 | 12,70 | 12,82 | 12,52 | 12,52 | -2,49% | 71.827,00 |
| 14.10.2026 | 12,80 | 12,94 | 12,70 | 12,84 | 0,78% | 24.809,00 |
| 13.10.2026 | 12,60 | 12,80 | 12,56 | 12,74 | 0,63% | 35.353,00 |
| 12.10.2026 | 12,90 | 12,98 | 12,66 | 12,66 | -1,86% | 19.484,00 |
| 09.10.2026 | 12,70 | 13,10 | 12,64 | 12,90 | 2,87% | 37.266,00 |
| 08.10.2026 | 12,62 | 12,72 | 12,44 | 12,54 | -1,10% | 39.826,00 |
| 07.10.2026 | 12,66 | 12,88 | 12,66 | 12,68 | -0,31% | 38.192,00 |
| 06.10.2026 | 12,76 | 12,86 | 12,62 | 12,72 | 0,63% | 24.310,00 |
| 05.10.2026 | 12,68 | 12,90 | 12,64 | 12,64 | -0,47% | 58.065,00 |
| 02.10.2026 | 12,84 | 12,84 | 12,62 | 12,70 | -0,31% | 96.703,00 |
| 01.10.2026 | 13,06 | 13,06 | 12,66 | 12,74 | -2,60% | 76.588,00 |
| 30.09.2026 | 13,38 | 13,46 | 13,08 | 13,08 | -1,80% | 50.843,00 |
| 29.09.2026 | 13,18 | 13,40 | 13,10 | 13,32 | 1,68% | 34.873,00 |
| 28.09.2026 | 13,02 | 13,34 | 12,96 | 13,10 | -0,91% | 53.499,00 |
| 25.09.2026 | 13,06 | 13,34 | 13,02 | 13,22 | 1,69% | 76.830,00 |
| 24.09.2026 | 12,74 | 13,22 | 12,72 | 13,00 | 2,04% | 58.128,00 |
| 23.09.2026 | 12,70 | 12,84 | 12,66 | 12,74 | 0,16% | 37.459,00 |
| 22.09.2026 | 12,66 | 12,82 | 12,62 | 12,72 | 0,47% | 79.704,00 |
| 21.09.2026 | 12,66 | 12,76 | 12,56 | 12,66 | 0,64% | 23.007,00 |
| 18.09.2026 | 12,90 | 13,00 | 12,44 | 12,58 | -2,93% | 85.753,00 |
| 17.09.2026 | 12,62 | 12,98 | 12,60 | 12,96 | 2,37% | 61.770,00 |
| 16.09.2026 | 12,58 | 12,66 | 12,48 | 12,66 | 0,64% | 35.733,00 |
| 15.09.2026 | 12,60 | 12,68 | 12,38 | 12,58 | -0,16% | 82.316,00 |
| 14.09.2026 | 12,72 | 12,72 | 12,46 | 12,60 | -2,33% | 39.439,00 |
| 11.09.2026 | 12,80 | 12,92 | 12,62 | 12,90 | 1,42% | 17.383,00 |
| 10.09.2026 | 12,74 | 12,96 | 12,60 | 12,72 | 0,00% | 34.693,00 |
| 09.09.2026 | 12,70 | 12,88 | 12,62 | 12,72 | -0,16% | 15.393,00 |
| 08.09.2026 | 12,46 | 12,74 | 12,44 | 12,74 | 2,08% | 117.500,00 |
| 07.09.2026 | 12,90 | 12,90 | 12,46 | 12,48 | -3,26% | 30.770,00 |
| 04.09.2026 | 12,70 | 13,00 | 12,58 | 12,90 | 1,26% | 48.469,00 |
| 03.09.2026 | 12,84 | 12,90 | 12,66 | 12,74 | -1,55% | 41.321,00 |
| 02.09.2026 | 12,98 | 13,04 | 12,74 | 12,94 | -0,77% | 59.726,00 |
| 01.09.2026 | 13,16 | 13,30 | 12,76 | 13,04 | -0,76% | 157.670,00 |
| 31.08.2026 | 13,66 | 13,66 | 13,14 | 13,14 | -4,23% | 103.137,00 |
| 28.08.2026 | 13,16 | 13,98 | 13,16 | 13,72 | 7,19% | 288.634,00 |
| 27.08.2026 | 12,70 | 12,98 | 12,66 | 12,80 | 1,11% | 107.464,00 |
| 26.08.2026 | 12,78 | 12,88 | 12,66 | 12,66 | -0,78% | 31.569,00 |
| 25.08.2026 | 12,66 | 12,88 | 12,66 | 12,76 | 1,27% | 30.389,00 |
| 24.08.2026 | 12,58 | 12,70 | 12,50 | 12,60 | 0,16% | 15.138,00 |
| 21.08.2026 | 12,60 | 12,76 | 12,58 | 12,58 | -0,47% | 15.231,00 |
| 20.08.2026 | 12,58 | 12,68 | 12,54 | 12,64 | 0,64% | 21.023,00 |
| 19.08.2026 | 12,40 | 12,66 | 12,34 | 12,56 | 0,48% | 24.279,00 |
| 18.08.2026 | 12,56 | 12,66 | 12,46 | 12,50 | -1,26% | 24.894,00 |
| 17.08.2026 | 12,60 | 12,68 | 12,52 | 12,66 | -0,47% | 14.645,00 |
| 14.08.2026 | 12,70 | 12,76 | 12,62 | 12,72 | 0,16% | 19.238,00 |
| 13.08.2026 | 12,50 | 12,70 | 12,48 | 12,70 | 1,44% | 32.608,00 |
| 12.08.2026 | 12,58 | 12,68 | 12,46 | 12,52 | -0,16% | 24.612,00 |
| 11.08.2026 | 12,58 | 12,62 | 12,42 | 12,54 | -0,32% | 38.568,00 |
| 10.08.2026 | 12,98 | 12,98 | 12,58 | 12,58 | -3,08% | 63.619,00 |
| 07.08.2026 | 12,58 | 13,00 | 12,54 | 12,98 | 4,01% | 90.400,00 |
| 06.08.2026 | 12,40 | 12,64 | 12,40 | 12,48 | 0,16% | 44.612,00 |
| 05.08.2026 | 12,30 | 12,52 | 12,30 | 12,46 | 0,97% | 41.982,00 |
| 04.08.2026 | 12,32 | 12,44 | 12,24 | 12,34 | -0,48% | 36.696,00 |
| 03.08.2026 | 12,40 | 12,56 | 12,32 | 12,40 | 0,00% | 71.745,00 |
| 31.07.2026 | 12,00 | 12,40 | 11,96 | 12,40 | 2,99% | 68.804,00 |
| 30.07.2026 | 12,06 | 12,18 | 11,98 | 12,04 | -0,82% | 28.947,00 |
| 29.07.2026 | 12,08 | 12,16 | 12,00 | 12,14 | 0,00% | 23.122,00 |
| 28.07.2026 | 11,90 | 12,18 | 11,84 | 12,14 | 1,68% | 40.294,00 |
| 27.07.2026 | 11,94 | 12,10 | 11,94 | 11,94 | 0,34% | 36.749,00 |
| 24.07.2026 | 11,88 | 12,02 | 11,82 | 11,90 | -0,17% | 35.102,00 |
| 23.07.2026 | 12,14 | 12,16 | 11,82 | 11,92 | -1,65% | 56.204,00 |
| 22.07.2026 | 12,12 | 12,28 | 11,98 | 12,12 | 0,83% | 61.886,00 |
| 21.07.2026 | 11,90 | 12,30 | 11,90 | 12,02 | 4,16% | 129.496,00 |
| 20.07.2026 | 11,60 | 11,60 | 11,32 | 11,54 | -1,03% | 42.847,00 |
| 17.07.2026 | 11,66 | 11,74 | 11,52 | 11,66 | -1,19% | 25.882,00 |
| 16.07.2026 | 11,64 | 11,80 | 11,50 | 11,80 | 0,51% | 29.372,00 |
| 15.07.2026 | 11,64 | 11,80 | 11,38 | 11,74 | 0,51% | 37.636,00 |
| 14.07.2026 | 11,76 | 11,84 | 11,52 | 11,68 | -0,85% | 52.832,00 |
| 13.07.2026 | 11,30 | 11,80 | 11,30 | 11,78 | 3,15% | 91.393,00 |
| 10.07.2026 | 11,26 | 11,42 | 11,24 | 11,42 | 1,96% | 26.542,00 |
| 09.07.2026 | 11,10 | 11,24 | 11,06 | 11,20 | 1,45% | 15.698,00 |
| 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 |