11,470€
1,33%
Echtzeit-Aktienkurs RECTICEL
Bid:
Ask:
Aktienkurse zur RECTICEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,30 | 11,59 | 11,30 | 11,47 | 1,33% | - |
| 03.12.2024 | 10,86 | 11,41 | 10,85 | 11,32 | 4,24% | - |
| 02.12.2024 | 10,86 | 11,07 | 10,84 | 10,86 | -0,55% | - |
| 29.11.2024 | 10,91 | 11,07 | 10,88 | 10,92 | 0,09% | - |
| 28.11.2024 | 10,77 | 10,99 | 10,77 | 10,91 | 1,30% | - |
| 27.11.2024 | 10,80 | 10,88 | 10,59 | 10,77 | -0,65% | - |
| 26.11.2024 | 10,90 | 10,97 | 10,81 | 10,84 | -1,19% | - |
| 25.11.2024 | 10,96 | 11,10 | 10,91 | 10,97 | 0,37% | - |
| 22.11.2024 | 10,95 | 11,09 | 10,86 | 10,93 | -0,18% | - |
| 21.11.2024 | 10,93 | 11,02 | 10,83 | 10,95 | 0,18% | - |
| 20.11.2024 | 11,06 | 11,23 | 10,84 | 10,93 | -1,18% | - |
| 19.11.2024 | 11,10 | 11,35 | 11,03 | 11,06 | -0,36% | - |
| 18.11.2024 | 11,50 | 11,61 | 11,10 | 11,10 | -3,31% | - |
| 15.11.2024 | 11,36 | 11,59 | 11,33 | 11,48 | 0,79% | - |
| 14.11.2024 | 11,42 | 11,52 | 11,36 | 11,39 | -0,35% | - |
| 13.11.2024 | 11,41 | 11,69 | 11,39 | 11,43 | -0,09% | - |
| 12.11.2024 | 11,76 | 11,83 | 11,40 | 11,44 | -2,72% | - |
| 11.11.2024 | 11,80 | 11,89 | 11,73 | 11,76 | -0,25% | - |
| 08.11.2024 | 11,60 | 11,83 | 11,51 | 11,79 | 1,64% | - |
| 07.11.2024 | 11,47 | 11,67 | 11,39 | 11,60 | 0,96% | - |
| 06.11.2024 | 11,36 | 11,69 | 11,23 | 11,49 | 0,97% | - |
| 05.11.2024 | 11,58 | 11,67 | 11,34 | 11,38 | -1,90% | - |
| 04.11.2024 | 11,85 | 11,92 | 11,56 | 11,60 | -2,11% | - |
| 01.11.2024 | 12,02 | 12,05 | 11,84 | 11,85 | -1,50% | - |
| 31.10.2024 | 11,62 | 12,07 | 11,59 | 12,03 | 3,17% | - |
| 30.10.2024 | 11,74 | 11,82 | 11,63 | 11,66 | -1,02% | - |
| 29.10.2024 | 11,85 | 11,91 | 11,69 | 11,78 | -0,59% | - |
| 28.10.2024 | 11,82 | 11,89 | 11,71 | 11,85 | 0,68% | - |
| 25.10.2024 | 11,76 | 11,89 | 11,67 | 11,77 | -0,08% | - |
| 24.10.2024 | 11,73 | 11,89 | 11,71 | 11,78 | 0,43% | - |
| 23.10.2024 | 11,92 | 11,94 | 11,68 | 11,73 | -1,51% | - |
| 22.10.2024 | 12,04 | 12,10 | 11,85 | 11,91 | -1,24% | - |
| 21.10.2024 | 12,23 | 12,39 | 12,00 | 12,06 | -1,55% | - |
| 18.10.2024 | 12,41 | 12,49 | 12,23 | 12,25 | -1,37% | - |
| 17.10.2024 | 12,47 | 12,50 | 12,31 | 12,42 | -0,48% | - |
| 16.10.2024 | 12,39 | 12,49 | 12,31 | 12,48 | 0,73% | - |
| 15.10.2024 | 12,65 | 12,67 | 12,35 | 12,39 | -1,90% | - |
| 14.10.2024 | 12,78 | 12,87 | 12,53 | 12,63 | -1,48% | - |
| 11.10.2024 | 12,90 | 12,90 | 12,71 | 12,82 | -0,62% | - |
| 10.10.2024 | 13,19 | 13,19 | 12,83 | 12,90 | -2,20% | - |
| 09.10.2024 | 13,11 | 13,19 | 12,95 | 13,19 | 0,76% | - |
| 08.10.2024 | 12,94 | 13,11 | 12,85 | 13,09 | 0,61% | - |
| 07.10.2024 | 12,90 | 13,06 | 12,81 | 13,01 | 0,93% | - |
| 04.10.2024 | 12,52 | 12,92 | 12,47 | 12,89 | 2,96% | - |
| 03.10.2024 | 12,82 | 12,89 | 12,51 | 12,52 | -2,42% | - |
| 02.10.2024 | 13,22 | 13,22 | 12,78 | 12,83 | -2,66% | - |
| 01.10.2024 | 13,23 | 13,35 | 13,14 | 13,18 | -0,30% | - |
| 30.09.2024 | 13,23 | 13,28 | 13,11 | 13,22 | 0,15% | - |
| 27.09.2024 | 13,31 | 13,37 | 13,19 | 13,20 | -0,75% | - |
| 26.09.2024 | 13,17 | 13,49 | 13,17 | 13,30 | 0,83% | - |
| 25.09.2024 | 13,13 | 13,21 | 13,01 | 13,19 | 0,46% | - |
| 24.09.2024 | 13,24 | 13,37 | 13,11 | 13,13 | -0,53% | - |
| 23.09.2024 | 13,12 | 13,39 | 13,12 | 13,20 | 0,61% | - |
| 20.09.2024 | 13,32 | 13,32 | 13,07 | 13,12 | -1,50% | - |
| 19.09.2024 | 13,44 | 13,45 | 13,21 | 13,32 | 0,00% | - |
| 18.09.2024 | 13,08 | 13,38 | 12,97 | 13,32 | 1,83% | - |
| 17.09.2024 | 12,61 | 13,11 | 12,57 | 13,08 | 3,89% | - |
| 16.09.2024 | 12,57 | 12,62 | 12,41 | 12,59 | 0,16% | - |
| 13.09.2024 | 12,39 | 12,67 | 12,20 | 12,57 | 1,45% | - |
| 12.09.2024 | 12,42 | 12,47 | 12,31 | 12,39 | -0,08% | - |
| 11.09.2024 | 12,29 | 12,55 | 12,23 | 12,40 | 0,98% | - |
| 10.09.2024 | 12,31 | 12,59 | 12,21 | 12,28 | -0,57% | - |
| 09.09.2024 | 12,12 | 12,35 | 12,06 | 12,35 | 2,57% | - |
| 06.09.2024 | 12,14 | 12,41 | 11,96 | 12,04 | -0,99% | - |
| 05.09.2024 | 11,98 | 12,35 | 11,94 | 12,16 | 1,67% | - |
| 04.09.2024 | 12,26 | 12,34 | 11,95 | 11,96 | -3,16% | - |
| 03.09.2024 | 12,43 | 12,63 | 12,33 | 12,35 | -0,64% | - |
| 02.09.2024 | 12,48 | 12,52 | 12,04 | 12,43 | -0,56% | - |
| 30.08.2024 | 11,69 | 12,67 | 11,69 | 12,50 | 6,93% | - |
| 29.08.2024 | 11,64 | 11,75 | 11,57 | 11,69 | 0,60% | - |
| 28.08.2024 | 11,65 | 11,74 | 11,60 | 11,62 | -0,26% | - |
| 27.08.2024 | 11,66 | 11,83 | 11,61 | 11,65 | 0,26% | - |
| 26.08.2024 | 11,92 | 12,01 | 11,62 | 11,62 | -2,84% | - |
| 23.08.2024 | 12,03 | 12,06 | 11,85 | 11,96 | -0,25% | - |
| 22.08.2024 | 12,03 | 12,11 | 11,95 | 11,99 | -0,33% | - |
| 21.08.2024 | 11,84 | 12,12 | 11,81 | 12,03 | 1,78% | - |
| 20.08.2024 | 12,06 | 12,11 | 11,80 | 11,82 | -1,99% | - |
| 19.08.2024 | 11,83 | 12,15 | 11,81 | 12,06 | 1,94% | - |
| 16.08.2024 | 11,94 | 12,02 | 11,73 | 11,83 | -1,09% | - |
| 15.08.2024 | 11,93 | 12,03 | 11,83 | 11,96 | 0,67% | - |
| 14.08.2024 | 11,73 | 11,93 | 11,71 | 11,88 | 1,28% | - |
| 13.08.2024 | 11,84 | 11,99 | 11,69 | 11,73 | -0,93% | - |
| 12.08.2024 | 11,85 | 11,97 | 11,65 | 11,84 | 0,17% | - |
| 09.08.2024 | 11,80 | 12,11 | 11,77 | 11,82 | -0,25% | - |
| 08.08.2024 | 11,70 | 11,89 | 11,55 | 11,85 | 1,80% | - |
| 07.08.2024 | 11,66 | 11,89 | 11,59 | 11,64 | 1,22% | - |
| 06.08.2024 | 11,48 | 11,81 | 11,45 | 11,50 | -0,26% | - |
| 05.08.2024 | 11,63 | 11,71 | 11,04 | 11,53 | -2,54% | - |
| 02.08.2024 | 12,10 | 12,21 | 11,82 | 11,83 | -3,27% | - |
| 01.08.2024 | 12,32 | 12,59 | 12,16 | 12,23 | -0,73% | - |
| 31.07.2024 | 12,57 | 12,65 | 12,25 | 12,32 | -1,68% | - |
| 30.07.2024 | 12,73 | 12,75 | 12,51 | 12,53 | -1,57% | - |
| 29.07.2024 | 12,64 | 12,77 | 12,35 | 12,73 | 0,95% | - |
| 26.07.2024 | 12,62 | 12,79 | 12,52 | 12,61 | 0,00% | - |
| 25.07.2024 | 12,93 | 12,97 | 12,41 | 12,61 | -2,78% | - |
| 24.07.2024 | 13,28 | 13,43 | 12,86 | 12,97 | -2,92% | - |
| 23.07.2024 | 13,28 | 13,37 | 13,07 | 13,36 | 0,45% | - |
| 22.07.2024 | 12,93 | 13,41 | 12,85 | 13,30 | 2,86% | - |
| 19.07.2024 | 13,03 | 13,05 | 12,81 | 12,93 | -0,84% | - |
| 18.07.2024 | 12,89 | 13,09 | 12,83 | 13,04 | 1,24% | - |