138,650€
0,95%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 137,35 | 140,40 | 136,10 | 138,70 | 0,98% | 268,00 |
| 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 |
| 07.10.2024 | 135,65 | 136,75 | 129,80 | 134,75 | -0,41% | 1.804,00 |
| 04.10.2024 | 140,00 | 141,85 | 128,85 | 135,30 | -3,36% | 3.472,00 |
| 03.10.2024 | 134,95 | 140,00 | 132,55 | 140,00 | 3,63% | 1.227,00 |
| 02.10.2024 | 135,30 | 138,35 | 132,30 | 135,10 | 0,00% | 672,00 |
| 01.10.2024 | 131,70 | 136,85 | 130,80 | 135,10 | 2,70% | 2.086,00 |
| 30.09.2024 | 135,10 | 136,65 | 129,70 | 131,55 | -2,41% | 1.767,00 |
| 27.09.2024 | 129,50 | 135,95 | 129,40 | 134,80 | 4,09% | 2.229,00 |
| 26.09.2024 | 129,65 | 134,90 | 127,75 | 129,50 | 0,19% | 1.083,00 |
| 25.09.2024 | 123,40 | 130,90 | 122,55 | 129,25 | 4,74% | 1.008,00 |
| 24.09.2024 | 123,15 | 126,15 | 122,40 | 123,40 | 0,28% | 329,00 |
| 23.09.2024 | 119,90 | 125,75 | 118,85 | 123,05 | 2,63% | 1.180,00 |
| 20.09.2024 | 120,65 | 122,05 | 119,80 | 119,90 | -0,62% | 865,00 |
| 19.09.2024 | 116,65 | 120,75 | 116,65 | 120,65 | 3,34% | 1.317,00 |
| 18.09.2024 | 117,80 | 117,90 | 115,20 | 116,75 | -0,89% | 1.723,00 |
| 17.09.2024 | 119,80 | 120,80 | 117,05 | 117,80 | -1,59% | 619,00 |
| 16.09.2024 | 122,45 | 122,55 | 116,80 | 119,70 | -2,25% | 1.056,00 |
| 13.09.2024 | 122,65 | 124,15 | 121,20 | 122,45 | -0,16% | 136,00 |
| 12.09.2024 | 117,35 | 122,90 | 117,35 | 122,65 | 4,43% | 1.125,00 |
| 11.09.2024 | 119,45 | 120,20 | 116,40 | 117,45 | -1,59% | 601,00 |
| 10.09.2024 | 120,70 | 121,10 | 118,75 | 119,35 | -1,28% | 547,00 |
| 09.09.2024 | 118,15 | 121,00 | 117,35 | 120,90 | 2,94% | 687,00 |
| 06.09.2024 | 119,40 | 120,55 | 117,05 | 117,45 | -1,72% | 233,00 |
| 05.09.2024 | 120,45 | 122,70 | 118,45 | 119,50 | -0,87% | 1.619,00 |
| 04.09.2024 | 116,70 | 121,75 | 115,40 | 120,55 | 2,90% | 514,00 |
| 03.09.2024 | 120,90 | 122,20 | 116,95 | 117,15 | -3,10% | 430,00 |
| 02.09.2024 | 125,60 | 126,45 | 119,70 | 120,90 | -3,82% | 1.792,00 |
| 30.08.2024 | 119,35 | 128,05 | 118,95 | 125,70 | 5,41% | 1.738,00 |
| 29.08.2024 | 117,10 | 119,70 | 116,90 | 119,25 | 1,92% | 1.550,00 |
| 28.08.2024 | 119,45 | 120,60 | 116,35 | 117,00 | -2,05% | 1.363,00 |
| 27.08.2024 | 120,20 | 120,75 | 118,05 | 119,45 | -0,62% | 877,00 |
| 26.08.2024 | 122,75 | 122,85 | 119,90 | 120,20 | -2,24% | 790,00 |
| 23.08.2024 | 128,90 | 129,60 | 122,30 | 122,95 | -4,62% | 986,00 |
| 22.08.2024 | 131,30 | 132,00 | 128,05 | 128,90 | -1,83% | 697,00 |
| 21.08.2024 | 132,05 | 133,20 | 130,75 | 131,30 | -0,42% | 663,00 |
| 20.08.2024 | 136,60 | 136,60 | 129,25 | 131,85 | -3,37% | 1.221,00 |
| 19.08.2024 | 138,55 | 139,30 | 135,00 | 136,45 | -1,52% | 96,00 |
| 16.08.2024 | 137,50 | 139,50 | 136,70 | 138,55 | 0,87% | 207,00 |
| 15.08.2024 | 135,45 | 137,80 | 133,90 | 137,35 | 1,40% | 82,00 |
| 14.08.2024 | 137,10 | 140,25 | 135,10 | 135,45 | -1,20% | 1.650,00 |
| 13.08.2024 | 138,45 | 141,05 | 136,25 | 137,10 | -0,83% | 303,00 |
| 12.08.2024 | 138,55 | 139,70 | 136,85 | 138,25 | -0,07% | 686,00 |
| 09.08.2024 | 140,70 | 142,85 | 138,10 | 138,35 | -1,84% | 383,00 |
| 08.08.2024 | 139,35 | 142,10 | 138,85 | 140,95 | 1,51% | 272,00 |
| 07.08.2024 | 139,65 | 143,90 | 138,55 | 138,85 | -0,50% | 757,00 |
| 06.08.2024 | 132,45 | 141,60 | 132,45 | 139,55 | 4,92% | 652,00 |
| 05.08.2024 | 132,35 | 134,50 | 121,40 | 133,00 | 0,76% | 1.490,00 |
| 02.08.2024 | 136,00 | 137,00 | 131,70 | 132,00 | -3,97% | 693,00 |