63,400€
-3,06%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 65,65 | 66,73 | 62,40 | 63,15 | -3,44% | 1.515,00 |
| 30.07.2026 | 69,10 | 69,43 | 65,00 | 65,40 | -5,49% | 3.508,00 |
| 29.07.2026 | 69,95 | 73,75 | 67,30 | 69,20 | 1,28% | 2.611,00 |
| 28.07.2026 | 67,03 | 70,40 | 66,78 | 68,33 | 1,94% | 3.355,00 |
| 27.07.2026 | 66,25 | 67,75 | 66,03 | 67,03 | 2,21% | 331,00 |
| 24.07.2026 | 66,00 | 66,40 | 64,85 | 65,58 | 1,08% | 628,00 |
| 23.07.2026 | 68,48 | 68,73 | 64,55 | 64,88 | -5,40% | 4.396,00 |
| 22.07.2026 | 68,98 | 70,30 | 68,18 | 68,58 | -1,30% | 213,00 |
| 21.07.2026 | 68,08 | 71,65 | 68,08 | 69,48 | 3,62% | 2.331,00 |
| 20.07.2026 | 67,03 | 67,90 | 65,65 | 67,05 | -0,04% | 2.853,00 |
| 17.07.2026 | 67,75 | 67,93 | 65,50 | 67,08 | -2,47% | 6.256,00 |
| 16.07.2026 | 68,75 | 69,28 | 66,30 | 68,78 | 0,33% | 3.844,00 |
| 15.07.2026 | 66,18 | 69,60 | 65,88 | 68,55 | 5,30% | 2.469,00 |
| 14.07.2026 | 65,53 | 66,33 | 65,05 | 65,10 | -1,10% | 1.680,00 |
| 13.07.2026 | 61,00 | 66,00 | 60,90 | 65,83 | 8,04% | 1.918,00 |
| 10.07.2026 | 63,55 | 63,55 | 59,58 | 60,93 | -5,83% | 4.277,00 |
| 09.07.2026 | 67,95 | 68,50 | 64,40 | 64,70 | -5,55% | 1.376,00 |
| 08.07.2026 | 69,98 | 70,45 | 66,30 | 68,50 | -2,18% | 3.665,00 |
| 07.07.2026 | 70,18 | 70,60 | 68,58 | 70,03 | 1,34% | 1.113,00 |
| 06.07.2026 | 70,40 | 73,75 | 68,70 | 69,10 | -2,19% | 2.683,00 |
| 03.07.2026 | 67,90 | 71,28 | 66,70 | 70,65 | 4,05% | 2.283,00 |
| 02.07.2026 | 69,55 | 69,85 | 66,93 | 67,90 | -1,52% | 3.689,00 |
| 01.07.2026 | 66,53 | 70,58 | 66,35 | 68,95 | 2,64% | 502,00 |
| 30.06.2026 | 68,45 | 69,35 | 66,33 | 67,18 | -2,01% | 1.502,00 |
| 29.06.2026 | 63,95 | 69,38 | 63,95 | 68,55 | 8,72% | 1.821,00 |
| 26.06.2026 | 65,93 | 66,00 | 62,13 | 63,05 | -6,07% | 1.684,00 |
| 25.06.2026 | 66,68 | 70,00 | 66,15 | 67,13 | 0,67% | 798,00 |
| 24.06.2026 | 67,70 | 68,43 | 64,55 | 66,68 | -1,59% | 2.344,00 |
| 23.06.2026 | 65,70 | 68,35 | 64,55 | 67,75 | 2,03% | 2.419,00 |
| 22.06.2026 | 66,65 | 67,53 | 64,53 | 66,40 | -0,30% | 2.633,00 |
| 19.06.2026 | 67,00 | 69,65 | 65,30 | 66,60 | -1,00% | 3.199,00 |
| 18.06.2026 | 64,30 | 67,78 | 64,30 | 67,28 | 4,59% | 5.042,00 |
| 17.06.2026 | 61,30 | 65,75 | 61,30 | 64,33 | 4,68% | 4.477,00 |
| 16.06.2026 | 56,15 | 63,80 | 56,05 | 61,45 | 8,09% | 17.360,00 |
| 15.06.2026 | 48,94 | 57,93 | 48,94 | 56,85 | 15,76% | 9.048,00 |
| 12.06.2026 | 49,02 | 50,43 | 48,99 | 49,11 | 0,16% | 954,00 |
| 11.06.2026 | 48,11 | 49,62 | 46,64 | 49,03 | 1,66% | 2.735,00 |
| 10.06.2026 | 47,66 | 49,24 | 47,36 | 48,23 | -0,17% | 394,00 |
| 09.06.2026 | 48,86 | 49,23 | 47,41 | 48,31 | -1,69% | 363,00 |
| 08.06.2026 | 48,66 | 49,25 | 47,31 | 49,14 | 1,01% | 727,00 |
| 05.06.2026 | 50,45 | 50,78 | 47,93 | 48,65 | -4,04% | 1.755,00 |
| 04.06.2026 | 50,48 | 50,70 | 48,62 | 50,70 | -0,98% | 3.410,00 |
| 03.06.2026 | 47,42 | 53,45 | 47,41 | 51,20 | 7,52% | 3.083,00 |
| 02.06.2026 | 46,38 | 48,28 | 46,37 | 47,62 | 1,75% | 1.152,00 |
| 01.06.2026 | 43,77 | 47,87 | 43,77 | 46,80 | 7,98% | 2.964,00 |
| 29.05.2026 | 43,14 | 45,24 | 43,08 | 43,34 | 2,05% | 3.486,00 |
| 28.05.2026 | 44,04 | 44,77 | 42,06 | 42,47 | -5,31% | 4.859,00 |
| 27.05.2026 | 43,64 | 45,63 | 43,36 | 44,85 | 1,13% | 3.019,00 |
| 26.05.2026 | 45,21 | 45,33 | 42,58 | 44,35 | -2,01% | 2.653,00 |
| 25.05.2026 | 44,87 | 45,54 | 44,84 | 45,26 | 0,80% | 480,00 |
| 22.05.2026 | 45,51 | 46,04 | 44,62 | 44,90 | -1,60% | 2.378,00 |
| 21.05.2026 | 46,08 | 46,21 | 44,98 | 45,63 | 0,55% | 2.262,00 |
| 20.05.2026 | 47,58 | 47,89 | 45,10 | 45,38 | -5,85% | 827,00 |
| 19.05.2026 | 47,67 | 49,30 | 47,67 | 48,20 | -1,57% | 550,00 |
| 18.05.2026 | 46,37 | 49,13 | 45,95 | 48,97 | 5,33% | 1.065,00 |
| 15.05.2026 | 46,08 | 46,82 | 45,75 | 46,49 | 0,35% | 558,00 |
| 14.05.2026 | 46,95 | 47,39 | 46,21 | 46,33 | -0,45% | 994,00 |
| 13.05.2026 | 45,88 | 47,91 | 45,74 | 46,54 | 1,44% | 321,00 |
| 12.05.2026 | 47,38 | 47,54 | 45,46 | 45,88 | -4,30% | 2.236,00 |
| 11.05.2026 | 43,91 | 47,94 | 43,73 | 47,94 | 9,15% | 4.868,00 |
| 08.05.2026 | 45,89 | 47,01 | 42,30 | 43,92 | -4,83% | 3.666,00 |
| 07.05.2026 | 46,23 | 48,74 | 45,95 | 46,15 | -0,88% | 9.667,00 |
| 06.05.2026 | 47,90 | 50,80 | 45,62 | 46,56 | -2,16% | 8.179,00 |
| 05.05.2026 | 48,60 | 49,62 | 47,47 | 47,59 | -2,60% | 1.197,00 |
| 04.05.2026 | 48,30 | 50,10 | 48,30 | 48,86 | -0,63% | 235,00 |
| 30.04.2026 | 48,05 | 50,08 | 47,60 | 49,17 | 2,10% | 1.204,00 |
| 29.04.2026 | 48,14 | 49,61 | 47,86 | 48,16 | 0,06% | 201,00 |
| 28.04.2026 | 49,36 | 49,43 | 47,40 | 48,13 | -0,06% | 4.347,00 |
| 27.04.2026 | 48,48 | 48,78 | 47,48 | 48,16 | -1,59% | 565,00 |
| 24.04.2026 | 49,25 | 49,53 | 46,81 | 48,94 | -0,53% | 1.645,00 |
| 23.04.2026 | 52,68 | 52,88 | 48,49 | 49,20 | -6,73% | 10.714,00 |
| 22.04.2026 | 51,55 | 53,90 | 51,53 | 52,75 | 2,33% | 2.939,00 |
| 21.04.2026 | 49,88 | 53,30 | 49,79 | 51,55 | 3,39% | 4.715,00 |
| 20.04.2026 | 50,24 | 50,24 | 47,88 | 49,86 | -0,68% | 3.155,00 |
| 17.04.2026 | 48,94 | 50,63 | 48,04 | 50,20 | 2,07% | 3.182,00 |
| 16.04.2026 | 45,32 | 49,83 | 45,13 | 49,18 | 8,85% | 9.934,00 |
| 15.04.2026 | 42,06 | 45,64 | 41,95 | 45,18 | 5,96% | 6.748,00 |
| 14.04.2026 | 40,16 | 42,88 | 40,02 | 42,64 | 8,89% | 4.110,00 |
| 13.04.2026 | 39,14 | 40,03 | 38,46 | 39,16 | -1,61% | 53,00 |
| 10.04.2026 | 40,56 | 40,80 | 39,19 | 39,80 | 3,70% | 1.842,00 |
| 09.04.2026 | 39,67 | 39,67 | 37,88 | 38,38 | -1,21% | 3.134,00 |
| 08.04.2026 | 35,76 | 41,53 | 35,71 | 38,85 | 6,97% | 14.221,00 |
| 07.04.2026 | 37,22 | 38,13 | 36,31 | 36,32 | 0,03% | 3.054,00 |
| 02.04.2026 | 36,36 | 37,06 | 35,86 | 36,31 | -2,65% | 1.436,00 |
| 01.04.2026 | 37,62 | 39,49 | 35,78 | 37,30 | -0,37% | 10.186,00 |
| 31.03.2026 | 33,21 | 38,02 | 33,16 | 37,44 | 14,71% | 42.963,00 |
| 30.03.2026 | 31,00 | 32,64 | 29,85 | 32,64 | 5,70% | 10.704,00 |
| 27.03.2026 | 32,21 | 32,30 | 30,57 | 30,88 | -3,71% | 4.525,00 |
| 26.03.2026 | 32,20 | 32,48 | 31,28 | 32,07 | -2,49% | 1.627,00 |
| 25.03.2026 | 32,32 | 33,95 | 32,20 | 32,89 | 1,73% | 10.143,00 |
| 24.03.2026 | 31,88 | 32,33 | 31,88 | 32,33 | -0,28% | - |
| 23.03.2026 | 33,02 | 33,86 | 30,85 | 32,42 | -6,57% | 7.760,00 |
| 20.03.2026 | 35,02 | 35,52 | 34,49 | 34,70 | -0,74% | 1.848,00 |
| 19.03.2026 | 37,49 | 37,49 | 33,99 | 34,96 | -6,87% | 31.984,00 |
| 18.03.2026 | 40,69 | 41,27 | 0,00 | 37,54 | -8,82% | 26.266,00 |
| 17.03.2026 | 38,96 | 41,22 | 38,96 | 41,17 | 4,52% | 13.118,00 |
| 16.03.2026 | 40,64 | 40,74 | 39,17 | 39,39 | -2,93% | 13.706,00 |
| 13.03.2026 | 41,72 | 41,93 | 39,94 | 40,58 | -1,29% | 700,00 |
| 12.03.2026 | 40,85 | 41,48 | 40,85 | 41,11 | -0,80% | 1.001,00 |
| 11.03.2026 | 42,20 | 42,43 | 41,27 | 41,44 | -1,59% | 2.195,00 |