10,770€
-0,65%
Echtzeit-Aktienkurs RECTICEL
Bid:
Ask:
Aktienkurse zur RECTICEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,77 | 10,90 | 10,67 | 10,77 | -0,65% | - |
| 27.02.2025 | 10,95 | 11,02 | 10,84 | 10,84 | -0,82% | - |
| 26.02.2025 | 10,71 | 11,03 | 10,67 | 10,93 | 2,63% | - |
| 25.02.2025 | 10,77 | 10,86 | 10,65 | 10,65 | -1,11% | - |
| 24.02.2025 | 10,77 | 10,87 | 10,41 | 10,77 | 1,89% | - |
| 21.02.2025 | 10,36 | 10,66 | 10,36 | 10,57 | 2,03% | - |
| 20.02.2025 | 10,24 | 10,45 | 10,24 | 10,36 | 1,17% | - |
| 19.02.2025 | 10,31 | 10,40 | 10,21 | 10,24 | -0,58% | - |
| 18.02.2025 | 10,19 | 10,39 | 10,15 | 10,30 | 1,08% | - |
| 17.02.2025 | 10,18 | 10,26 | 10,17 | 10,19 | -0,10% | - |
| 14.02.2025 | 10,03 | 10,34 | 10,03 | 10,20 | 1,59% | - |
| 13.02.2025 | 9,95 | 10,17 | 9,95 | 10,04 | 0,90% | - |
| 12.02.2025 | 9,88 | 10,03 | 9,83 | 9,95 | 0,66% | - |
| 11.02.2025 | 9,75 | 9,91 | 9,66 | 9,89 | 1,54% | - |
| 10.02.2025 | 9,89 | 9,91 | 9,73 | 9,74 | -1,17% | - |
| 07.02.2025 | 9,79 | 10,07 | 9,77 | 9,85 | 0,61% | - |
| 06.02.2025 | 9,59 | 9,83 | 9,57 | 9,79 | 2,09% | - |
| 05.02.2025 | 9,83 | 9,91 | 9,57 | 9,59 | -2,79% | - |
| 04.02.2025 | 9,88 | 9,93 | 9,83 | 9,87 | -0,10% | - |
| 03.02.2025 | 9,83 | 10,02 | 9,82 | 9,88 | -2,13% | - |
| 31.01.2025 | 10,11 | 10,22 | 10,07 | 10,09 | -0,20% | - |
| 30.01.2025 | 9,85 | 10,15 | 9,84 | 10,11 | 2,69% | - |
| 29.01.2025 | 9,90 | 9,96 | 9,83 | 9,85 | -0,51% | - |
| 28.01.2025 | 9,72 | 9,94 | 9,69 | 9,90 | 1,59% | - |
| 27.01.2025 | 9,61 | 9,85 | 9,52 | 9,74 | 0,72% | - |
| 24.01.2025 | 9,49 | 9,79 | 9,44 | 9,67 | 1,95% | - |
| 23.01.2025 | 9,48 | 9,52 | 9,37 | 9,49 | 0,05% | - |
| 22.01.2025 | 9,59 | 9,71 | 9,48 | 9,48 | -1,15% | - |
| 21.01.2025 | 9,56 | 9,63 | 9,49 | 9,59 | 0,31% | - |
| 20.01.2025 | 9,63 | 9,65 | 9,50 | 9,56 | -0,68% | - |
| 17.01.2025 | 9,69 | 9,79 | 9,59 | 9,63 | -0,62% | - |
| 16.01.2025 | 9,80 | 9,92 | 9,61 | 9,69 | -1,32% | - |
| 15.01.2025 | 9,75 | 9,88 | 9,74 | 9,82 | 0,72% | - |
| 14.01.2025 | 9,82 | 9,86 | 9,73 | 9,75 | -0,20% | - |
| 13.01.2025 | 9,91 | 10,03 | 9,72 | 9,77 | -1,96% | - |
| 10.01.2025 | 10,05 | 10,10 | 9,94 | 9,96 | -1,09% | - |
| 09.01.2025 | 10,03 | 10,10 | 9,98 | 10,07 | 0,40% | - |
| 08.01.2025 | 10,28 | 10,29 | 10,00 | 10,03 | -2,43% | - |
| 07.01.2025 | 10,26 | 10,37 | 10,24 | 10,28 | 0,19% | - |
| 06.01.2025 | 10,30 | 10,40 | 10,23 | 10,26 | 0,00% | - |
| 03.01.2025 | 10,36 | 10,45 | 10,26 | 10,26 | -0,97% | - |
| 02.01.2025 | 10,34 | 10,58 | 10,33 | 10,36 | 0,39% | - |
| 30.12.2024 | 10,47 | 10,49 | 10,26 | 10,32 | -1,34% | - |
| 27.12.2024 | 10,52 | 10,71 | 10,46 | 10,46 | -0,57% | - |
| 23.12.2024 | 10,13 | 10,57 | 10,08 | 10,52 | 4,06% | - |
| 20.12.2024 | 10,03 | 10,22 | 10,02 | 10,11 | 0,10% | - |
| 19.12.2024 | 10,26 | 10,30 | 10,00 | 10,10 | -1,75% | - |
| 18.12.2024 | 10,56 | 10,58 | 10,24 | 10,28 | -2,65% | - |
| 17.12.2024 | 10,75 | 10,75 | 10,53 | 10,56 | -1,77% | - |
| 16.12.2024 | 10,87 | 10,93 | 10,65 | 10,75 | -0,92% | - |
| 13.12.2024 | 11,14 | 11,29 | 10,85 | 10,85 | -2,60% | - |
| 12.12.2024 | 11,16 | 11,28 | 11,03 | 11,14 | -0,18% | - |
| 11.12.2024 | 11,00 | 11,20 | 10,89 | 11,16 | 1,45% | - |
| 10.12.2024 | 11,01 | 11,11 | 10,95 | 11,00 | 0,00% | - |
| 09.12.2024 | 11,08 | 11,15 | 10,99 | 11,00 | -0,72% | - |
| 06.12.2024 | 11,39 | 11,44 | 11,05 | 11,08 | -2,72% | - |
| 05.12.2024 | 11,46 | 11,67 | 11,38 | 11,39 | -0,70% | - |
| 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% | - |