42,340€
-6,72%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 44,81 | 45,48 | 42,15 | 42,38 | -6,63% | 2.993,00 |
| 05.03.2026 | 46,50 | 47,31 | 45,36 | 45,39 | -3,55% | 10.057,00 |
| 04.03.2026 | 58,48 | 60,20 | 45,93 | 47,06 | -20,14% | 26.293,00 |
| 03.03.2026 | 58,95 | 59,70 | 57,43 | 58,93 | -2,04% | 727,00 |
| 02.03.2026 | 59,88 | 60,25 | 57,10 | 60,15 | -1,55% | 1.766,00 |
| 27.02.2026 | 60,55 | 61,10 | 59,58 | 61,10 | 1,92% | 435,00 |
| 26.02.2026 | 60,08 | 60,65 | 59,85 | 59,95 | 0,71% | 15,00 |
| 25.02.2026 | 61,73 | 61,75 | 59,18 | 59,53 | -3,45% | 1.862,00 |
| 24.02.2026 | 65,05 | 65,45 | 61,20 | 61,65 | -5,52% | 4.295,00 |
| 23.02.2026 | 64,95 | 65,73 | 63,38 | 65,25 | 0,85% | 1.325,00 |
| 20.02.2026 | 66,40 | 66,65 | 64,15 | 64,70 | -2,63% | 740,00 |
| 19.02.2026 | 67,20 | 68,28 | 66,15 | 66,45 | -1,01% | 1.570,00 |
| 18.02.2026 | 69,40 | 71,18 | 66,98 | 67,13 | -3,42% | 4.992,00 |
| 17.02.2026 | 69,73 | 70,00 | 69,38 | 69,50 | -0,61% | - |
| 16.02.2026 | 68,45 | 70,38 | 67,63 | 69,93 | 2,79% | 1.228,00 |
| 13.02.2026 | 67,98 | 68,45 | 66,20 | 68,03 | 0,07% | 1.933,00 |
| 12.02.2026 | 66,58 | 69,03 | 65,70 | 67,98 | 5,67% | 2.610,00 |
| 11.02.2026 | 66,83 | 66,88 | 63,78 | 64,33 | -3,60% | 3.882,00 |
| 10.02.2026 | 65,75 | 67,53 | 64,03 | 66,73 | 1,60% | 533,00 |
| 09.02.2026 | 64,33 | 66,05 | 63,40 | 65,68 | 1,66% | 2.369,00 |
| 06.02.2026 | 68,20 | 68,80 | 64,40 | 64,60 | -4,61% | 4.208,00 |
| 05.02.2026 | 64,43 | 68,90 | 64,05 | 67,73 | 8,88% | 5.650,00 |
| 04.02.2026 | 59,30 | 62,58 | 59,30 | 62,20 | 4,76% | 967,00 |
| 03.02.2026 | 61,13 | 61,18 | 59,05 | 59,38 | -3,92% | 1.296,00 |
| 02.02.2026 | 62,03 | 62,60 | 60,98 | 61,80 | -0,80% | 432,00 |
| 30.01.2026 | 59,60 | 64,68 | 59,48 | 62,30 | 4,79% | 3.779,00 |
| 29.01.2026 | 60,20 | 61,15 | 58,55 | 59,45 | 2,85% | 1.378,00 |
| 28.01.2026 | 58,78 | 59,03 | 57,38 | 57,80 | -1,91% | 537,00 |
| 27.01.2026 | 59,00 | 59,33 | 57,58 | 58,93 | 0,64% | 3.188,00 |
| 26.01.2026 | 58,78 | 60,23 | 57,60 | 58,55 | -0,76% | 2.330,00 |
| 23.01.2026 | 60,33 | 60,53 | 57,73 | 59,00 | -1,58% | 3.857,00 |
| 22.01.2026 | 59,45 | 61,63 | 58,88 | 59,95 | 1,44% | 4.110,00 |
| 21.01.2026 | 61,18 | 61,20 | 55,88 | 59,10 | -2,35% | 6.782,00 |
| 20.01.2026 | 62,78 | 63,15 | 60,18 | 60,53 | -3,62% | 2.254,00 |
| 19.01.2026 | 64,03 | 64,03 | 62,10 | 62,80 | -2,56% | 1.657,00 |
| 16.01.2026 | 65,80 | 65,90 | 62,60 | 64,45 | -2,94% | 6.535,00 |
| 15.01.2026 | 66,45 | 68,18 | 66,10 | 66,40 | -0,45% | 204,00 |
| 14.01.2026 | 67,65 | 67,75 | 65,88 | 66,70 | -0,56% | 2.337,00 |
| 13.01.2026 | 66,25 | 69,25 | 66,18 | 67,08 | 1,98% | 9.371,00 |
| 12.01.2026 | 66,28 | 67,78 | 65,45 | 65,78 | -0,79% | 8.353,00 |
| 09.01.2026 | 66,15 | 66,83 | 65,15 | 66,30 | 0,15% | 5.174,00 |
| 08.01.2026 | 66,80 | 67,25 | 64,68 | 66,20 | -1,56% | 8.619,00 |
| 07.01.2026 | 72,73 | 72,75 | 64,70 | 67,25 | -7,05% | 24.959,00 |
| 06.01.2026 | 68,65 | 73,30 | 67,20 | 72,35 | 5,43% | 3.213,00 |
| 05.01.2026 | 67,30 | 68,98 | 65,20 | 68,63 | 2,50% | 4.448,00 |
| 02.01.2026 | 65,75 | 69,90 | 65,28 | 66,95 | 2,64% | 3.470,00 |
| 30.12.2025 | 66,18 | 66,43 | 64,88 | 65,23 | -1,66% | 355,00 |
| 29.12.2025 | 64,85 | 66,90 | 62,10 | 66,33 | 2,51% | 4.981,00 |
| 23.12.2025 | 64,78 | 66,20 | 64,28 | 64,70 | -0,04% | 1.330,00 |
| 22.12.2025 | 65,73 | 66,38 | 62,90 | 64,73 | -1,60% | 4.914,00 |
| 19.12.2025 | 65,35 | 66,33 | 63,43 | 65,78 | 2,45% | 1.194,00 |
| 18.12.2025 | 63,63 | 66,13 | 63,18 | 64,20 | 1,06% | 1.020,00 |
| 17.12.2025 | 62,70 | 64,55 | 61,10 | 63,53 | 1,40% | 1.823,00 |
| 16.12.2025 | 61,18 | 64,75 | 60,78 | 62,65 | -1,26% | 1.544,00 |
| 15.12.2025 | 62,75 | 64,08 | 61,50 | 63,45 | 0,79% | 1.576,00 |
| 12.12.2025 | 62,88 | 64,03 | 62,33 | 62,95 | 0,92% | 491,00 |
| 11.12.2025 | 62,65 | 63,23 | 61,28 | 62,38 | 0,85% | 377,00 |
| 10.12.2025 | 62,38 | 63,28 | 61,70 | 61,85 | -1,00% | 298,00 |
| 09.12.2025 | 61,85 | 63,23 | 60,73 | 62,48 | 1,34% | 2.523,00 |
| 08.12.2025 | 62,20 | 62,63 | 60,60 | 61,65 | -0,80% | 1.332,00 |
| 05.12.2025 | 62,68 | 64,13 | 61,88 | 62,15 | -0,76% | 462,00 |
| 04.12.2025 | 62,95 | 63,68 | 60,43 | 62,63 | 0,20% | 1.827,00 |
| 03.12.2025 | 63,40 | 64,45 | 62,23 | 62,50 | -1,73% | 3.764,00 |
| 02.12.2025 | 64,48 | 65,03 | 63,05 | 63,60 | -1,47% | 2.373,00 |
| 01.12.2025 | 66,18 | 66,18 | 63,60 | 64,55 | -2,53% | 1.690,00 |
| 28.11.2025 | 64,93 | 66,25 | 64,30 | 66,23 | 2,04% | 1.570,00 |
| 27.11.2025 | 62,28 | 65,08 | 62,23 | 64,90 | 5,14% | 4.329,00 |
| 26.11.2025 | 63,05 | 63,68 | 60,58 | 61,73 | -2,10% | 1.228,00 |
| 25.11.2025 | 60,43 | 63,43 | 60,05 | 63,05 | 4,26% | 1.018,00 |
| 24.11.2025 | 60,53 | 61,18 | 59,48 | 60,48 | 0,25% | 1.623,00 |
| 21.11.2025 | 60,65 | 61,58 | 60,00 | 60,33 | -1,47% | 50,00 |
| 20.11.2025 | 63,03 | 63,30 | 61,10 | 61,23 | -1,65% | 5.878,00 |
| 19.11.2025 | 60,43 | 64,18 | 60,10 | 62,25 | 2,89% | 7.890,00 |
| 18.11.2025 | 61,70 | 62,13 | 60,00 | 60,50 | -2,18% | 1.434,00 |
| 17.11.2025 | 61,85 | 62,93 | 61,13 | 61,85 | 0,12% | 1.539,00 |
| 14.11.2025 | 63,50 | 64,13 | 60,78 | 61,78 | -2,98% | 2.463,00 |
| 13.11.2025 | 64,48 | 66,28 | 63,33 | 63,68 | -0,70% | 3.822,00 |
| 12.11.2025 | 64,73 | 66,85 | 63,85 | 64,13 | -0,89% | 2.951,00 |
| 11.11.2025 | 62,68 | 67,80 | 62,68 | 64,70 | 4,27% | 10.509,00 |
| 10.11.2025 | 62,68 | 63,80 | 60,60 | 62,05 | 0,77% | 1.421,00 |
| 07.11.2025 | 61,65 | 63,13 | 60,88 | 61,58 | -0,04% | 2.502,00 |
| 06.11.2025 | 63,83 | 64,73 | 61,28 | 61,60 | -4,05% | 3.849,00 |
| 05.11.2025 | 64,25 | 64,60 | 60,20 | 64,20 | -0,19% | 7.918,00 |
| 04.11.2025 | 67,80 | 68,05 | 63,33 | 64,33 | -6,44% | 21.650,00 |
| 03.11.2025 | 71,38 | 71,98 | 66,95 | 68,75 | -3,41% | 11.314,00 |
| 31.10.2025 | 72,28 | 74,20 | 71,13 | 71,18 | -1,56% | 1.938,00 |
| 30.10.2025 | 77,40 | 77,65 | 71,43 | 72,30 | -6,32% | 9.233,00 |
| 29.10.2025 | 80,85 | 83,55 | 76,35 | 77,18 | -4,46% | 5.999,00 |
| 28.10.2025 | 79,43 | 81,13 | 77,40 | 80,78 | 1,35% | 1.086,00 |
| 27.10.2025 | 80,48 | 81,18 | 78,73 | 79,70 | -0,41% | 1.032,00 |
| 24.10.2025 | 80,38 | 81,15 | 79,58 | 80,03 | 0,76% | 2.065,00 |
| 23.10.2025 | 79,75 | 79,78 | 76,95 | 79,43 | -1,52% | 2.068,00 |
| 22.10.2025 | 82,80 | 82,80 | 79,00 | 80,65 | -2,00% | 3.066,00 |
| 21.10.2025 | 85,23 | 85,23 | 82,28 | 82,30 | -3,40% | 3.651,00 |
| 20.10.2025 | 84,28 | 85,73 | 82,18 | 85,20 | 0,86% | 2.278,00 |
| 17.10.2025 | 87,55 | 87,70 | 83,05 | 84,48 | -3,54% | 3.321,00 |
| 16.10.2025 | 86,15 | 89,40 | 85,13 | 87,58 | 2,34% | 3.341,00 |
| 15.10.2025 | 86,98 | 88,68 | 85,38 | 85,58 | -1,67% | 1.534,00 |
| 14.10.2025 | 86,58 | 87,78 | 85,38 | 87,03 | 0,64% | 3.557,00 |
| 13.10.2025 | 86,93 | 88,73 | 85,20 | 86,48 | -0,86% | 795,00 |