1,080€
-1,82%
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -1,79% | - |
| 13.05.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,90% | - |
| 12.05.2026 | 1,10 | 1,11 | 1,10 | 1,11 | -0,45% | - |
| 11.05.2026 | 1,11 | 1,12 | 1,10 | 1,12 | 2,29% | - |
| 08.05.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 07.05.2026 | 1,09 | 1,10 | 1,09 | 1,09 | 5,31% | - |
| 06.05.2026 | 1,06 | 1,06 | 1,03 | 1,04 | -1,43% | - |
| 05.05.2026 | 1,06 | 1,07 | 1,01 | 1,05 | -1,41% | - |
| 04.05.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 2,40% | - |
| 30.04.2026 | 1,03 | 1,05 | 1,03 | 1,04 | 1,46% | - |
| 29.04.2026 | 1,07 | 1,14 | 1,03 | 1,03 | -4,21% | - |
| 28.04.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -0,47% | - |
| 27.04.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 24.04.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,94% | - |
| 23.04.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -1,39% | - |
| 22.04.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 0,93% | - |
| 21.04.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 0,47% | - |
| 20.04.2026 | 1,07 | 1,07 | 1,06 | 1,07 | -0,47% | - |
| 17.04.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 0,94% | - |
| 16.04.2026 | 1,07 | 1,07 | 1,06 | 1,06 | 2,91% | - |
| 15.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 4,57% | - |
| 14.04.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | - |
| 13.04.2026 | 1,03 | 1,06 | 0,98 | 0,99 | -4,83% | - |
| 10.04.2026 | 1,06 | 1,06 | 1,03 | 1,04 | -0,48% | - |
| 09.04.2026 | 1,03 | 1,04 | 1,02 | 1,04 | -4,59% | - |
| 08.04.2026 | 1,09 | 1,13 | 1,09 | 1,09 | -7,23% | - |
| 07.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 02.04.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 0,00% | - |
| 01.04.2026 | 1,19 | 1,20 | 1,19 | 1,20 | -2,05% | - |
| 31.03.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 0,41% | - |
| 30.03.2026 | 1,23 | 1,26 | 1,20 | 1,22 | -2,02% | 50,00 |
| 27.03.2026 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 26.03.2026 | 1,20 | 1,30 | 1,20 | 1,24 | 2,90% | 802,00 |
| 25.03.2026 | 1,27 | 1,30 | 1,21 | 1,21 | -8,02% | - |
| 24.03.2026 | 1,24 | 1,43 | 1,01 | 1,31 | -23,17% | - |
| 23.03.2026 | 1,18 | 1,74 | 1,18 | 1,71 | 41,49% | - |
| 20.03.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 19.03.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,84% | - |
| 18.03.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 17.03.2026 | 1,18 | 1,53 | 1,18 | 1,19 | 0,42% | - |
| 16.03.2026 | 1,19 | 1,53 | 1,17 | 1,19 | 0,00% | - |
| 13.03.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 12.03.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,42% | - |
| 11.03.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -0,42% | - |
| 10.03.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 09.03.2026 | 1,17 | 1,19 | 1,17 | 1,19 | -2,07% | - |
| 06.03.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,41% | - |
| 05.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | - |
| 04.03.2026 | 1,21 | 1,21 | 1,20 | 1,21 | -0,41% | - |
| 03.03.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,25% | - |
| 02.03.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 27.02.2026 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 26.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 25.02.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 24.02.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 23.02.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | - |
| 20.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | - |
| 19.02.2026 | 1,21 | 1,25 | 1,20 | 1,22 | 0,41% | 100,00 |
| 18.02.2026 | 1,17 | 1,22 | 1,17 | 1,21 | -0,41% | - |
| 17.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | - |
| 16.02.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 13.02.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 12.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 11.02.2026 | 1,19 | 1,23 | 1,19 | 1,22 | 2,52% | - |
| 10.02.2026 | 1,19 | 1,22 | 1,19 | 1,19 | 0,00% | 200,00 |
| 09.02.2026 | 1,19 | 1,22 | 1,19 | 1,19 | -0,83% | 1.100,00 |
| 06.02.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 05.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 04.02.2026 | 1,17 | 1,22 | 1,17 | 1,21 | 3,42% | - |
| 03.02.2026 | 1,24 | 1,28 | 1,17 | 1,17 | -4,49% | - |
| 02.02.2026 | 1,23 | 1,23 | 1,22 | 1,23 | -0,41% | - |
| 30.01.2026 | 1,24 | 1,25 | 1,22 | 1,23 | -0,81% | - |
| 29.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 28.01.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -0,80% | - |
| 27.01.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 26.01.2026 | 1,25 | 1,26 | 1,23 | 1,25 | 0,00% | 750,00 |
| 23.01.2026 | 1,25 | 1,26 | 1,22 | 1,25 | -0,80% | - |
| 22.01.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 21.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 20.01.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 19.01.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 16.01.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 1,21% | - |
| 15.01.2026 | 1,24 | 1,26 | 1,23 | 1,24 | -1,20% | - |
| 14.01.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 2,46% | - |
| 13.01.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 12.01.2026 | 1,22 | 1,25 | 1,21 | 1,22 | -2,41% | - |
| 09.01.2026 | 1,21 | 1,25 | 1,20 | 1,25 | 2,89% | - |
| 08.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 07.01.2026 | 1,21 | 1,24 | 1,20 | 1,21 | 0,00% | - |
| 06.01.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 05.01.2026 | 1,21 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 02.01.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 30.12.2025 | 1,21 | 1,22 | 1,19 | 1,21 | 0,41% | - |
| 29.12.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 0,00% | - |
| 23.12.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 22.12.2025 | 1,20 | 1,22 | 1,19 | 1,20 | 0,00% | - |
| 19.12.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -2,04% | - |
| 18.12.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 17.12.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 16.12.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 1,66% | - |