125,700€
7,16%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 117,60 | 127,35 | 116,40 | 125,70 | 7,16% | 2.113,00 |
| 28.02.2025 | 117,45 | 118,65 | 114,15 | 117,30 | -0,26% | 1.093,00 |
| 27.02.2025 | 122,20 | 122,95 | 113,60 | 117,60 | -3,76% | 3.987,00 |
| 26.02.2025 | 116,55 | 124,10 | 116,35 | 122,20 | 5,03% | 1.945,00 |
| 25.02.2025 | 115,35 | 117,85 | 113,55 | 116,35 | 1,00% | 827,00 |
| 24.02.2025 | 114,10 | 118,90 | 113,60 | 115,20 | 1,68% | 805,00 |
| 21.02.2025 | 115,00 | 117,20 | 113,30 | 113,30 | -1,65% | 873,00 |
| 20.02.2025 | 115,30 | 118,70 | 114,40 | 115,20 | -0,09% | 670,00 |
| 19.02.2025 | 116,95 | 117,35 | 114,00 | 115,30 | -1,20% | 405,00 |
| 18.02.2025 | 115,90 | 120,05 | 115,65 | 116,70 | 0,69% | 1.665,00 |
| 17.02.2025 | 114,70 | 116,55 | 113,60 | 115,90 | 0,96% | 1.712,00 |
| 14.02.2025 | 113,75 | 116,25 | 112,95 | 114,80 | 0,83% | 1.202,00 |
| 13.02.2025 | 116,15 | 117,45 | 113,15 | 113,85 | -2,15% | 1.857,00 |
| 12.02.2025 | 118,95 | 119,75 | 114,25 | 116,35 | -2,19% | 1.757,00 |
| 11.02.2025 | 120,10 | 121,15 | 117,90 | 118,95 | -1,00% | 1.493,00 |
| 10.02.2025 | 120,60 | 121,55 | 118,00 | 120,15 | -0,17% | 1.594,00 |
| 07.02.2025 | 122,45 | 122,75 | 118,10 | 120,35 | -1,71% | 3.534,00 |
| 06.02.2025 | 123,45 | 124,30 | 121,40 | 122,45 | -0,81% | 286,00 |
| 05.02.2025 | 120,60 | 124,00 | 117,90 | 123,45 | 2,36% | 1.288,00 |
| 04.02.2025 | 119,70 | 122,00 | 119,00 | 120,60 | 0,75% | 1.649,00 |
| 03.02.2025 | 119,10 | 120,75 | 117,65 | 119,70 | -1,07% | 1.007,00 |
| 31.01.2025 | 122,95 | 123,20 | 119,80 | 121,00 | -1,59% | 1.254,00 |
| 30.01.2025 | 121,10 | 123,50 | 120,15 | 122,95 | 1,57% | 182,00 |
| 29.01.2025 | 125,30 | 125,95 | 120,20 | 121,05 | -3,39% | 721,00 |
| 28.01.2025 | 122,10 | 126,20 | 122,10 | 125,30 | 2,45% | 635,00 |
| 27.01.2025 | 124,80 | 125,30 | 120,20 | 122,30 | -2,55% | 1.215,00 |
| 24.01.2025 | 122,70 | 126,60 | 122,70 | 125,50 | 2,28% | 951,00 |
| 23.01.2025 | 116,65 | 124,55 | 116,55 | 122,70 | 5,14% | 1.564,00 |
| 22.01.2025 | 118,10 | 118,35 | 116,15 | 116,70 | -1,19% | 1.163,00 |
| 21.01.2025 | 120,85 | 121,75 | 116,25 | 118,10 | -2,28% | 6.014,00 |
| 20.01.2025 | 120,80 | 121,60 | 118,40 | 120,85 | 0,04% | 428,00 |
| 17.01.2025 | 120,20 | 123,75 | 119,65 | 120,80 | 0,50% | 1.891,00 |
| 16.01.2025 | 120,60 | 124,15 | 119,00 | 120,20 | -0,25% | 457,00 |
| 15.01.2025 | 118,05 | 120,55 | 115,95 | 120,50 | 2,03% | 1.896,00 |
| 14.01.2025 | 114,25 | 118,30 | 111,15 | 118,10 | 3,46% | 3.003,00 |
| 13.01.2025 | 124,50 | 124,85 | 112,85 | 114,15 | -8,24% | 3.202,00 |
| 10.01.2025 | 125,95 | 126,15 | 121,25 | 124,40 | -1,27% | 876,00 |
| 09.01.2025 | 121,40 | 129,70 | 121,10 | 126,00 | 3,92% | 4.686,00 |
| 08.01.2025 | 124,15 | 126,00 | 118,45 | 121,25 | -2,34% | 828,00 |
| 07.01.2025 | 127,00 | 128,20 | 122,85 | 124,15 | -2,24% | 735,00 |
| 06.01.2025 | 128,10 | 128,25 | 124,05 | 127,00 | -0,47% | 737,00 |
| 03.01.2025 | 131,35 | 132,25 | 124,85 | 127,60 | -2,93% | 1.854,00 |
| 02.01.2025 | 132,15 | 136,15 | 130,75 | 131,45 | -0,57% | 530,00 |
| 30.12.2024 | 136,00 | 136,00 | 131,95 | 132,20 | -2,69% | 538,00 |
| 27.12.2024 | 137,55 | 139,05 | 134,20 | 135,85 | -1,16% | 720,00 |
| 23.12.2024 | 137,15 | 137,75 | 132,25 | 137,45 | 0,37% | 380,00 |
| 20.12.2024 | 134,65 | 137,25 | 133,55 | 136,95 | 1,71% | 324,00 |
| 19.12.2024 | 137,35 | 140,40 | 134,45 | 134,65 | -1,97% | 1.464,00 |
| 18.12.2024 | 146,10 | 146,10 | 129,55 | 137,35 | -5,99% | 3.929,00 |
| 17.12.2024 | 148,65 | 152,15 | 144,90 | 146,10 | -1,72% | 177,00 |
| 16.12.2024 | 152,30 | 152,30 | 143,90 | 148,65 | -2,33% | 1.514,00 |
| 13.12.2024 | 159,35 | 160,15 | 150,30 | 152,20 | -4,49% | 1.664,00 |
| 12.12.2024 | 160,15 | 160,75 | 157,35 | 159,35 | -0,50% | 203,00 |
| 11.12.2024 | 157,30 | 161,35 | 155,45 | 160,15 | 1,81% | 412,00 |
| 10.12.2024 | 156,40 | 159,35 | 154,25 | 157,30 | 0,51% | 741,00 |
| 09.12.2024 | 157,45 | 158,45 | 155,25 | 156,50 | -0,54% | 769,00 |
| 06.12.2024 | 154,25 | 158,50 | 153,40 | 157,35 | 2,01% | 780,00 |
| 05.12.2024 | 154,95 | 157,15 | 151,20 | 154,25 | -0,45% | 793,00 |
| 04.12.2024 | 155,45 | 156,30 | 150,65 | 154,95 | -0,39% | 1.012,00 |
| 03.12.2024 | 151,45 | 155,65 | 149,35 | 155,55 | 2,71% | 1.171,00 |
| 02.12.2024 | 148,50 | 151,95 | 147,15 | 151,45 | 1,64% | 1.206,00 |
| 29.11.2024 | 148,40 | 149,25 | 144,65 | 149,00 | 0,40% | 425,00 |
| 28.11.2024 | 145,50 | 149,85 | 145,20 | 148,40 | 1,99% | 178,00 |
| 27.11.2024 | 145,25 | 147,60 | 144,45 | 145,50 | 0,17% | 270,00 |
| 26.11.2024 | 147,45 | 147,45 | 143,35 | 145,25 | -1,43% | 164,00 |
| 25.11.2024 | 146,40 | 148,80 | 145,45 | 147,35 | 0,65% | 2.207,00 |
| 22.11.2024 | 143,10 | 146,60 | 142,80 | 146,40 | 2,31% | 425,00 |
| 21.11.2024 | 147,70 | 148,30 | 142,45 | 143,10 | -3,11% | 608,00 |
| 20.11.2024 | 147,20 | 150,45 | 146,60 | 147,70 | 0,58% | 462,00 |
| 19.11.2024 | 148,30 | 151,20 | 146,05 | 146,85 | -0,98% | 309,00 |
| 18.11.2024 | 151,90 | 153,30 | 148,05 | 148,30 | -2,37% | 428,00 |
| 15.11.2024 | 155,90 | 156,25 | 150,65 | 151,90 | -2,72% | 1.320,00 |
| 14.11.2024 | 163,05 | 163,35 | 150,35 | 156,15 | -4,23% | 1.767,00 |
| 13.11.2024 | 161,30 | 164,05 | 160,70 | 163,05 | 1,08% | 357,00 |
| 12.11.2024 | 169,05 | 170,60 | 160,30 | 161,30 | -5,12% | 2.563,00 |
| 11.11.2024 | 167,15 | 171,30 | 166,00 | 170,00 | 1,71% | 1.514,00 |
| 08.11.2024 | 152,60 | 168,90 | 152,50 | 167,15 | 9,53% | 11.708,00 |
| 07.11.2024 | 147,05 | 153,75 | 145,80 | 152,60 | 3,63% | 4.506,00 |
| 06.11.2024 | 145,85 | 149,05 | 144,10 | 147,25 | 0,79% | 1.423,00 |
| 05.11.2024 | 141,10 | 147,85 | 140,65 | 146,10 | 3,47% | 1.309,00 |
| 04.11.2024 | 141,85 | 143,55 | 140,30 | 141,20 | -0,46% | 739,00 |
| 01.11.2024 | 140,80 | 143,35 | 140,05 | 141,85 | 0,67% | 306,00 |
| 31.10.2024 | 147,85 | 147,85 | 140,70 | 140,90 | -4,70% | 598,00 |
| 30.10.2024 | 147,40 | 151,15 | 146,20 | 147,85 | -0,03% | 197,00 |
| 29.10.2024 | 149,20 | 149,40 | 145,15 | 147,90 | -0,94% | 442,00 |
| 28.10.2024 | 150,20 | 153,50 | 147,00 | 149,30 | -0,33% | 780,00 |
| 25.10.2024 | 147,95 | 153,85 | 147,55 | 149,80 | 1,11% | 1.110,00 |
| 24.10.2024 | 141,90 | 151,55 | 141,90 | 148,15 | 4,33% | 2.430,00 |
| 23.10.2024 | 142,85 | 144,00 | 141,80 | 142,00 | -0,53% | 503,00 |
| 22.10.2024 | 141,20 | 144,10 | 141,20 | 142,75 | 0,92% | 525,00 |
| 21.10.2024 | 144,50 | 145,55 | 140,80 | 141,45 | -2,11% | 4.311,00 |
| 18.10.2024 | 144,80 | 145,05 | 142,85 | 144,50 | -0,31% | 610,00 |
| 17.10.2024 | 145,90 | 146,25 | 143,10 | 144,95 | -0,65% | 982,00 |
| 16.10.2024 | 143,60 | 147,65 | 143,50 | 145,90 | 1,60% | 486,00 |
| 15.10.2024 | 144,10 | 148,15 | 141,85 | 143,60 | -0,35% | 1.335,00 |
| 14.10.2024 | 142,30 | 144,90 | 142,00 | 144,10 | 1,34% | 370,00 |
| 11.10.2024 | 139,90 | 143,95 | 139,55 | 142,20 | 1,64% | 974,00 |
| 10.10.2024 | 136,65 | 140,20 | 136,35 | 139,90 | 2,38% | 629,00 |
| 09.10.2024 | 132,70 | 137,75 | 132,50 | 136,65 | 3,05% | 627,00 |
| 08.10.2024 | 134,20 | 135,70 | 132,45 | 132,60 | -1,60% | 365,00 |