1,310€
1,16%
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,31 | 1,32 | 1,29 | 1,29 | -0,39% | - |
| 05.06.2025 | 1,30 | 1,32 | 1,30 | 1,30 | 0,00% | - |
| 04.06.2025 | 1,31 | 1,36 | 1,30 | 1,30 | 0,00% | - |
| 03.06.2025 | 1,31 | 1,33 | 1,30 | 1,30 | 0,00% | - |
| 02.06.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -1,52% | - |
| 30.05.2025 | 1,30 | 1,33 | 1,30 | 1,32 | 1,15% | - |
| 29.05.2025 | 1,32 | 1,33 | 1,30 | 1,30 | 0,00% | - |
| 28.05.2025 | 1,31 | 1,32 | 1,30 | 1,30 | 0,00% | - |
| 27.05.2025 | 1,31 | 1,33 | 1,30 | 1,30 | -0,76% | - |
| 26.05.2025 | 1,31 | 1,33 | 1,30 | 1,31 | 0,38% | - |
| 23.05.2025 | 1,31 | 1,36 | 1,30 | 1,31 | -0,76% | - |
| 22.05.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 21.05.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 0,77% | - |
| 20.05.2025 | 1,29 | 1,32 | 1,28 | 1,31 | 0,77% | - |
| 19.05.2025 | 1,34 | 1,35 | 1,29 | 1,30 | -3,00% | - |
| 16.05.2025 | 1,34 | 1,36 | 1,32 | 1,34 | 0,00% | - |
| 15.05.2025 | 1,34 | 1,36 | 1,32 | 1,34 | 1,52% | - |
| 14.05.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -1,50% | - |
| 13.05.2025 | 1,31 | 1,36 | 1,30 | 1,34 | 2,69% | 2.000,00 |
| 12.05.2025 | 1,28 | 1,32 | 1,27 | 1,30 | 1,56% | - |
| 09.05.2025 | 1,32 | 1,35 | 1,25 | 1,28 | -3,03% | - |
| 08.05.2025 | 1,32 | 1,36 | 1,31 | 1,32 | 0,00% | - |
| 07.05.2025 | 1,32 | 1,36 | 1,32 | 1,32 | 0,00% | - |
| 06.05.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 2,33% | - |
| 05.05.2025 | 1,32 | 1,33 | 1,29 | 1,29 | -2,27% | - |
| 02.05.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | - |
| 30.04.2025 | 1,31 | 1,33 | 1,30 | 1,31 | 0,38% | - |
| 29.04.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 28.04.2025 | 1,32 | 1,33 | 1,29 | 1,31 | -0,76% | - |
| 25.04.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 0,77% | - |
| 24.04.2025 | 1,32 | 1,32 | 1,30 | 1,31 | -0,38% | - |
| 23.04.2025 | 1,32 | 1,34 | 1,27 | 1,31 | -0,38% | - |
| 22.04.2025 | 1,31 | 1,33 | 1,30 | 1,32 | 1,15% | - |
| 17.04.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -1,52% | - |
| 16.04.2025 | 1,30 | 1,32 | 1,27 | 1,32 | 1,15% | - |
| 15.04.2025 | 1,30 | 1,31 | 1,27 | 1,31 | 0,00% | - |
| 14.04.2025 | 1,29 | 1,31 | 1,27 | 1,31 | 1,16% | - |
| 11.04.2025 | 1,29 | 1,29 | 1,27 | 1,29 | 0,39% | - |
| 10.04.2025 | 1,31 | 1,32 | 1,27 | 1,29 | -1,53% | - |
| 09.04.2025 | 1,27 | 1,31 | 1,26 | 1,31 | 2,35% | - |
| 08.04.2025 | 1,23 | 1,31 | 1,22 | 1,28 | 4,08% | - |
| 07.04.2025 | 1,41 | 1,42 | 1,21 | 1,23 | -13,43% | - |
| 04.04.2025 | 1,31 | 1,42 | 1,31 | 1,42 | 8,02% | - |
| 03.04.2025 | 1,24 | 1,33 | 1,24 | 1,31 | 3,97% | - |
| 02.04.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,40% | - |
| 01.04.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -0,79% | - |
| 31.03.2025 | 1,27 | 1,28 | 1,25 | 1,27 | -0,39% | - |
| 28.03.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -0,39% | - |
| 27.03.2025 | 1,28 | 1,29 | 1,26 | 1,28 | -1,16% | - |
| 26.03.2025 | 1,29 | 1,31 | 1,26 | 1,29 | 0,39% | - |
| 25.03.2025 | 1,29 | 1,32 | 1,26 | 1,29 | -0,39% | - |
| 24.03.2025 | 1,29 | 1,30 | 1,25 | 1,29 | 0,39% | - |
| 21.03.2025 | 1,28 | 1,30 | 1,23 | 1,29 | 0,78% | - |
| 20.03.2025 | 1,33 | 1,33 | 1,26 | 1,28 | -3,77% | - |
| 19.03.2025 | 1,31 | 1,33 | 1,30 | 1,33 | 1,15% | - |
| 18.03.2025 | 1,29 | 1,31 | 1,28 | 1,31 | 1,55% | - |
| 17.03.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 14.03.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 13.03.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 12.03.2025 | 1,30 | 1,32 | 1,29 | 1,29 | -0,77% | - |
| 11.03.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,78% | - |
| 10.03.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 1,57% | - |
| 07.03.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,40% | - |
| 06.03.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,39% | - |
| 05.03.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,39% | - |
| 04.03.2025 | 1,29 | 1,30 | 1,26 | 1,28 | -1,16% | - |
| 03.03.2025 | 1,29 | 1,30 | 1,27 | 1,29 | 1,18% | - |
| 28.02.2025 | 1,28 | 1,29 | 1,26 | 1,28 | -0,39% | 250,00 |
| 27.02.2025 | 1,29 | 1,29 | 1,26 | 1,28 | 0,39% | - |
| 26.02.2025 | 1,29 | 1,29 | 1,26 | 1,28 | 0,00% | - |
| 25.02.2025 | 1,29 | 1,29 | 1,26 | 1,28 | 0,00% | - |
| 24.02.2025 | 1,28 | 1,29 | 1,26 | 1,28 | -0,39% | - |
| 21.02.2025 | 1,28 | 1,30 | 1,24 | 1,28 | -0,39% | - |
| 20.02.2025 | 1,27 | 1,30 | 1,26 | 1,29 | -0,39% | 360,00 |
| 19.02.2025 | 1,27 | 1,31 | 1,26 | 1,29 | 0,39% | 1.180,00 |
| 18.02.2025 | 1,26 | 1,31 | 1,26 | 1,29 | 2,39% | - |
| 17.02.2025 | 1,27 | 1,34 | 1,25 | 1,26 | -0,79% | - |
| 14.02.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 13.02.2025 | 1,27 | 1,31 | 1,25 | 1,27 | 0,00% | - |
| 12.02.2025 | 1,25 | 1,31 | 1,25 | 1,27 | 1,20% | - |
| 11.02.2025 | 1,25 | 1,30 | 1,23 | 1,25 | 0,00% | - |
| 10.02.2025 | 1,25 | 1,25 | 1,23 | 1,25 | 0,40% | - |
| 07.02.2025 | 1,27 | 1,30 | 1,22 | 1,25 | -1,58% | - |
| 06.02.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 05.02.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 1,19% | - |
| 04.02.2025 | 1,26 | 1,31 | 1,26 | 1,26 | 0,00% | - |
| 03.02.2025 | 1,25 | 1,33 | 1,25 | 1,26 | -1,56% | - |
| 31.01.2025 | 1,27 | 1,31 | 1,26 | 1,28 | 0,00% | - |
| 30.01.2025 | 1,29 | 1,32 | 1,26 | 1,28 | -0,78% | - |
| 29.01.2025 | 1,25 | 1,31 | 1,25 | 1,29 | 2,79% | - |
| 28.01.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -1,18% | - |
| 27.01.2025 | 1,23 | 1,31 | 1,22 | 1,27 | 3,25% | - |
| 24.01.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 23.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 22.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 21.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 20.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 17.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 16.01.2025 | 1,22 | 1,24 | 1,21 | 1,24 | 1,64% | - |
| 15.01.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |