112,200€
6,70%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.06.2025 | 90,80 | 91,25 | 89,08 | 90,93 | 0,17% | - |
| 26.06.2025 | 92,75 | 93,63 | 89,40 | 90,78 | -2,13% | - |
| 25.06.2025 | 96,48 | 97,35 | 0,00 | 92,75 | -3,81% | 7,00 |
| 24.06.2025 | 92,18 | 96,85 | 92,18 | 96,43 | 5,61% | 1.522,00 |
| 23.06.2025 | 88,48 | 92,50 | 0,00 | 91,30 | 3,05% | 3.497,00 |
| 20.06.2025 | 89,88 | 91,05 | 87,68 | 88,60 | -1,42% | 1.810,00 |
| 19.06.2025 | 91,25 | 91,30 | 89,48 | 89,88 | -1,61% | 278,00 |
| 18.06.2025 | 87,10 | 91,35 | 87,08 | 91,35 | 4,79% | 434,00 |
| 17.06.2025 | 89,78 | 90,28 | 0,00 | 87,18 | -3,11% | 3.187,00 |
| 16.06.2025 | 91,23 | 92,85 | 88,48 | 89,98 | -1,34% | 7.353,00 |
| 13.06.2025 | 90,68 | 95,00 | 86,68 | 91,20 | -0,36% | 8.669,00 |
| 12.06.2025 | 95,80 | 96,25 | 90,23 | 91,53 | -4,61% | 10.744,00 |
| 11.06.2025 | 96,78 | 98,23 | 95,65 | 95,95 | -0,95% | 5.630,00 |
| 10.06.2025 | 99,55 | 100,00 | 95,28 | 96,88 | -2,54% | 7.388,00 |
| 09.06.2025 | 100,08 | 101,05 | 99,08 | 99,40 | -0,70% | 1.631,00 |
| 06.06.2025 | 98,85 | 101,80 | 98,58 | 100,10 | 1,26% | 10.973,00 |
| 05.06.2025 | 101,70 | 103,15 | 98,00 | 98,85 | -2,27% | 12.832,00 |
| 04.06.2025 | 117,40 | 117,40 | 94,48 | 101,15 | -13,77% | 32.030,00 |
| 03.06.2025 | 115,75 | 118,15 | 114,90 | 117,30 | 1,21% | 3.359,00 |
| 02.06.2025 | 116,50 | 116,50 | 112,55 | 115,90 | -0,52% | 3.176,00 |
| 30.05.2025 | 117,40 | 118,00 | 114,25 | 116,50 | -0,77% | 2.071,00 |
| 29.05.2025 | 119,60 | 121,15 | 117,10 | 117,40 | -1,55% | 1.163,00 |
| 28.05.2025 | 122,80 | 123,10 | 118,55 | 119,25 | -2,89% | 3.833,00 |
| 27.05.2025 | 125,10 | 126,15 | 121,15 | 122,80 | -1,92% | 2.913,00 |
| 26.05.2025 | 125,50 | 127,40 | 124,00 | 125,20 | 0,00% | 1.314,00 |
| 23.05.2025 | 127,30 | 128,00 | 123,00 | 125,20 | -1,88% | 1.684,00 |
| 22.05.2025 | 126,25 | 130,25 | 126,20 | 127,60 | 0,83% | 634,00 |
| 21.05.2025 | 128,35 | 128,90 | 126,05 | 126,55 | -1,63% | 837,00 |
| 20.05.2025 | 124,65 | 130,15 | 124,55 | 128,65 | 2,96% | 2.931,00 |
| 19.05.2025 | 122,10 | 125,50 | 121,60 | 124,95 | 1,92% | 1.746,00 |
| 16.05.2025 | 122,95 | 123,35 | 120,50 | 122,60 | -0,41% | 415,00 |
| 15.05.2025 | 124,75 | 124,80 | 122,30 | 123,10 | -1,40% | 1.304,00 |
| 14.05.2025 | 125,20 | 126,30 | 123,45 | 124,85 | -0,28% | 454,00 |
| 13.05.2025 | 126,70 | 127,95 | 124,80 | 125,20 | -1,49% | 1.147,00 |
| 12.05.2025 | 124,95 | 128,50 | 122,75 | 127,10 | 1,76% | 3.597,00 |
| 09.05.2025 | 124,40 | 125,60 | 122,15 | 124,90 | 0,40% | 846,00 |
| 08.05.2025 | 122,90 | 127,65 | 122,90 | 124,40 | 1,22% | 1.160,00 |
| 07.05.2025 | 125,30 | 125,55 | 119,70 | 122,90 | -1,92% | 4.583,00 |
| 06.05.2025 | 136,15 | 137,50 | 121,75 | 125,30 | -7,94% | 7.150,00 |
| 05.05.2025 | 130,40 | 136,65 | 130,10 | 136,10 | 4,41% | 4.578,00 |
| 02.05.2025 | 130,50 | 132,90 | 129,40 | 130,35 | -0,11% | 2.343,00 |
| 30.04.2025 | 128,55 | 133,40 | 127,80 | 130,50 | 1,32% | 3.441,00 |
| 29.04.2025 | 127,45 | 129,80 | 125,30 | 128,80 | 1,06% | 623,00 |
| 28.04.2025 | 127,80 | 130,25 | 126,45 | 127,45 | -0,43% | 558,00 |
| 25.04.2025 | 128,65 | 130,65 | 126,20 | 128,00 | -0,47% | 566,00 |
| 24.04.2025 | 123,65 | 129,40 | 120,80 | 128,60 | 4,00% | 2.291,00 |
| 23.04.2025 | 124,90 | 128,25 | 123,10 | 123,65 | -1,00% | 672,00 |
| 22.04.2025 | 126,05 | 126,25 | 120,70 | 124,90 | -1,26% | 309,00 |
| 17.04.2025 | 123,30 | 126,80 | 123,30 | 126,50 | 2,60% | 497,00 |
| 16.04.2025 | 128,25 | 128,65 | 122,85 | 123,30 | -4,16% | 2.821,00 |
| 15.04.2025 | 126,50 | 131,15 | 126,40 | 128,65 | 1,74% | 907,00 |
| 14.04.2025 | 122,30 | 128,95 | 122,30 | 126,45 | 3,14% | 2.001,00 |
| 11.04.2025 | 117,70 | 122,70 | 116,40 | 122,60 | 4,34% | 1.543,00 |
| 10.04.2025 | 115,45 | 120,10 | 114,95 | 117,50 | 1,73% | 10.404,00 |
| 09.04.2025 | 119,75 | 123,20 | 107,15 | 115,50 | -3,75% | 10.721,00 |
| 08.04.2025 | 121,10 | 130,85 | 119,40 | 120,00 | -0,99% | 3.375,00 |
| 07.04.2025 | 118,90 | 124,60 | 104,75 | 121,20 | 0,25% | 7.938,00 |
| 04.04.2025 | 123,40 | 128,40 | 115,25 | 120,90 | -2,03% | 1.637,00 |
| 03.04.2025 | 123,05 | 127,90 | 121,00 | 123,40 | -0,88% | 1.326,00 |
| 02.04.2025 | 121,65 | 124,65 | 120,40 | 124,50 | 2,22% | 503,00 |
| 01.04.2025 | 120,75 | 122,50 | 118,90 | 121,80 | 0,87% | 886,00 |
| 31.03.2025 | 120,20 | 121,40 | 116,15 | 120,75 | 0,04% | 721,00 |
| 28.03.2025 | 126,80 | 126,80 | 116,45 | 120,70 | -2,90% | 1.645,00 |
| 27.03.2025 | 126,05 | 126,25 | 123,80 | 124,30 | -1,58% | 879,00 |
| 26.03.2025 | 127,40 | 127,50 | 123,80 | 126,30 | -0,86% | 1.290,00 |
| 25.03.2025 | 123,65 | 127,40 | 122,20 | 127,40 | 3,03% | 1.362,00 |
| 24.03.2025 | 127,50 | 129,20 | 123,30 | 123,65 | -2,79% | 1.197,00 |
| 21.03.2025 | 129,05 | 129,45 | 125,30 | 127,20 | -1,78% | 361,00 |
| 20.03.2025 | 133,15 | 134,05 | 128,90 | 129,50 | -2,78% | 508,00 |
| 19.03.2025 | 131,20 | 134,40 | 130,75 | 133,20 | 1,49% | 337,00 |
| 18.03.2025 | 138,40 | 138,85 | 130,35 | 131,25 | -5,17% | 1.610,00 |
| 17.03.2025 | 134,40 | 140,75 | 134,30 | 138,40 | 2,82% | 1.916,00 |
| 14.03.2025 | 127,40 | 139,65 | 127,25 | 134,60 | 6,03% | 1.612,00 |
| 13.03.2025 | 130,30 | 132,95 | 120,80 | 126,95 | -2,72% | 4.441,00 |
| 12.03.2025 | 132,85 | 136,35 | 128,85 | 130,50 | -1,47% | 1.021,00 |
| 11.03.2025 | 122,20 | 144,30 | 122,10 | 132,45 | 8,57% | 6.779,00 |
| 10.03.2025 | 120,15 | 123,80 | 119,95 | 122,00 | 1,54% | 3.784,00 |
| 07.03.2025 | 122,70 | 123,85 | 119,20 | 120,15 | -1,92% | 2.313,00 |
| 06.03.2025 | 122,95 | 125,55 | 122,15 | 122,50 | -0,49% | 1.465,00 |
| 05.03.2025 | 117,70 | 124,75 | 117,55 | 123,10 | 4,45% | 3.972,00 |