61,800€
-2,94%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 87,20 | 90,13 | 86,95 | 87,23 | -0,17% | 6.265,00 |
| 09.10.2025 | 86,65 | 87,90 | 85,95 | 87,38 | 0,87% | 7.637,00 |
| 08.10.2025 | 87,18 | 87,70 | 84,45 | 86,63 | -0,77% | 3.416,00 |
| 07.10.2025 | 88,05 | 90,03 | 86,60 | 87,30 | -1,02% | 19.705,00 |
| 06.10.2025 | 78,45 | 89,75 | 78,45 | 88,20 | 12,43% | 30.665,00 |
| 03.10.2025 | 78,03 | 78,75 | 75,93 | 78,45 | 0,71% | 2.571,00 |
| 02.10.2025 | 75,83 | 79,55 | 75,65 | 77,90 | 2,94% | 2.530,00 |
| 01.10.2025 | 73,70 | 76,30 | 73,03 | 75,68 | 2,64% | 8.473,00 |
| 30.09.2025 | 74,40 | 74,40 | 71,55 | 73,73 | -0,94% | 5.080,00 |
| 29.09.2025 | 77,00 | 77,25 | 73,18 | 74,43 | -3,63% | 7.303,00 |
| 26.09.2025 | 78,45 | 79,23 | 76,85 | 77,23 | -1,28% | 2.814,00 |
| 25.09.2025 | 78,33 | 81,63 | 76,85 | 78,23 | -0,16% | 4.771,00 |
| 24.09.2025 | 77,70 | 79,50 | 77,45 | 78,35 | 0,58% | 2.818,00 |
| 23.09.2025 | 78,75 | 80,60 | 76,35 | 77,90 | -1,20% | 2.113,00 |
| 22.09.2025 | 76,63 | 79,28 | 76,23 | 78,85 | 2,87% | 3.535,00 |
| 19.09.2025 | 77,98 | 78,85 | 75,30 | 76,65 | -1,79% | 2.169,00 |
| 18.09.2025 | 75,73 | 78,35 | 74,65 | 78,05 | 2,73% | 3.853,00 |
| 17.09.2025 | 74,83 | 76,63 | 74,58 | 75,98 | 1,30% | 1.671,00 |
| 16.09.2025 | 76,73 | 78,05 | 74,15 | 75,00 | -2,69% | 5.831,00 |
| 15.09.2025 | 74,90 | 79,08 | 74,65 | 77,08 | 3,25% | 7.329,00 |
| 12.09.2025 | 73,30 | 76,60 | 72,85 | 74,65 | 1,43% | 1.861,00 |
| 11.09.2025 | 72,78 | 75,55 | 72,63 | 73,60 | 1,48% | 2.715,00 |
| 10.09.2025 | 75,95 | 78,50 | 72,05 | 72,53 | -4,42% | 6.192,00 |
| 09.09.2025 | 72,63 | 76,43 | 69,73 | 75,88 | 4,98% | 12.471,00 |
| 08.09.2025 | 72,88 | 73,58 | 71,65 | 72,28 | -0,79% | 2.157,00 |
| 05.09.2025 | 74,38 | 74,65 | 72,28 | 72,85 | -1,98% | 3.401,00 |
| 04.09.2025 | 73,58 | 74,93 | 71,58 | 74,33 | 1,02% | 7.984,00 |
| 03.09.2025 | 78,48 | 78,48 | 73,30 | 73,58 | -6,27% | 10.982,00 |
| 02.09.2025 | 81,65 | 81,83 | 77,10 | 78,50 | -3,89% | 4.110,00 |
| 01.09.2025 | 81,60 | 82,90 | 79,58 | 81,68 | 0,06% | 2.837,00 |
| 29.08.2025 | 81,30 | 82,85 | 80,90 | 81,63 | 0,09% | 6.395,00 |
| 28.08.2025 | 89,55 | 89,65 | 79,05 | 81,55 | -8,93% | 24.937,00 |
| 27.08.2025 | 91,25 | 91,30 | 87,83 | 89,55 | -1,89% | 6.797,00 |
| 26.08.2025 | 92,03 | 93,43 | 90,55 | 91,28 | -0,79% | 4.162,00 |
| 25.08.2025 | 93,33 | 93,45 | 91,28 | 92,00 | -1,42% | 1.243,00 |
| 22.08.2025 | 92,88 | 93,43 | 91,75 | 93,33 | 0,46% | 1.600,00 |
| 21.08.2025 | 94,48 | 94,48 | 88,80 | 92,90 | -1,64% | 6.616,00 |
| 20.08.2025 | 93,45 | 94,70 | 92,28 | 94,45 | 1,07% | 2.099,00 |
| 19.08.2025 | 92,65 | 94,80 | 91,25 | 93,45 | 0,70% | 2.301,00 |
| 18.08.2025 | 93,40 | 94,35 | 92,23 | 92,80 | -0,54% | 3.248,00 |
| 15.08.2025 | 94,45 | 95,10 | 92,48 | 93,30 | -1,17% | 5.318,00 |
| 14.08.2025 | 94,65 | 95,15 | 92,68 | 94,40 | -0,19% | 1.429,00 |
| 13.08.2025 | 94,25 | 95,48 | 92,38 | 94,58 | 0,34% | 2.838,00 |
| 12.08.2025 | 97,90 | 98,60 | 92,78 | 94,25 | -3,65% | 3.765,00 |
| 11.08.2025 | 102,70 | 104,35 | 97,13 | 97,83 | -4,70% | 2.377,00 |
| 08.08.2025 | 102,55 | 104,35 | 100,70 | 102,65 | 0,10% | 1.992,00 |
| 07.08.2025 | 101,75 | 104,75 | 101,25 | 102,55 | 0,84% | 2.968,00 |
| 06.08.2025 | 103,65 | 104,35 | 101,10 | 101,70 | -1,69% | 2.339,00 |
| 05.08.2025 | 99,58 | 104,25 | 98,23 | 103,45 | 3,87% | 4.935,00 |
| 04.08.2025 | 96,93 | 99,73 | 96,93 | 99,60 | 2,76% | 463,00 |
| 01.08.2025 | 97,63 | 98,60 | 94,58 | 96,93 | -0,72% | 1.549,00 |
| 31.07.2025 | 99,55 | 100,08 | 96,43 | 97,63 | -1,79% | 3.730,00 |
| 30.07.2025 | 106,20 | 107,05 | 98,73 | 99,40 | -6,31% | 6.339,00 |
| 29.07.2025 | 107,85 | 112,65 | 104,35 | 106,10 | -1,58% | 6.106,00 |
| 28.07.2025 | 112,20 | 114,70 | 105,85 | 107,80 | -3,92% | 10.888,00 |
| 25.07.2025 | 105,10 | 112,40 | 105,10 | 112,20 | 6,70% | 10.147,00 |
| 24.07.2025 | 103,30 | 105,75 | 102,20 | 105,15 | 1,79% | 3.134,00 |
| 23.07.2025 | 104,95 | 106,30 | 101,20 | 103,30 | -1,20% | 4.616,00 |
| 22.07.2025 | 105,80 | 106,10 | 103,15 | 104,55 | -1,23% | 3.617,00 |
| 21.07.2025 | 106,10 | 107,95 | 104,45 | 105,85 | 0,05% | 3.856,00 |
| 18.07.2025 | 106,15 | 108,60 | 104,60 | 105,80 | -0,19% | 8.161,00 |
| 17.07.2025 | 97,25 | 106,85 | 0,00 | 106,00 | 9,00% | 33.904,00 |
| 16.07.2025 | 92,58 | 98,10 | 0,00 | 97,25 | 5,05% | 10.491,00 |
| 15.07.2025 | 92,15 | 98,73 | 91,98 | 92,58 | 0,46% | 19.444,00 |
| 14.07.2025 | 89,78 | 93,23 | 0,00 | 92,15 | 2,13% | 7.999,00 |
| 11.07.2025 | 93,43 | 93,58 | 90,00 | 90,23 | -3,40% | 11.642,00 |
| 10.07.2025 | 91,73 | 93,70 | 90,05 | 93,40 | 1,72% | 5.345,00 |
| 09.07.2025 | 92,45 | 92,68 | 91,10 | 91,83 | -0,68% | 3.923,00 |
| 08.07.2025 | 94,80 | 95,08 | 91,55 | 92,45 | -2,48% | 1.892,00 |
| 07.07.2025 | 96,38 | 97,75 | 94,23 | 94,80 | -1,63% | 5.166,00 |
| 04.07.2025 | 95,43 | 98,25 | 94,10 | 96,38 | 0,94% | 5.153,00 |
| 03.07.2025 | 91,23 | 98,38 | 91,18 | 95,48 | 4,57% | 22.772,00 |
| 02.07.2025 | 93,88 | 94,40 | 89,98 | 91,30 | -2,79% | 607,00 |
| 01.07.2025 | 93,33 | 94,35 | 91,75 | 93,93 | 0,64% | - |
| 30.06.2025 | 91,00 | 93,80 | 90,13 | 93,33 | 2,64% | - |