19,500€
-1,52%
Echtzeit-Aktienkurs Rayonier
Bid:
Ask:
Aktienkurse zur Rayonier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 19,50 | 19,80 | 19,50 | 19,50 | -1,52% | - |
| 03.07.2025 | 19,65 | 19,90 | 19,55 | 19,80 | 1,28% | - |
| 02.07.2025 | 19,30 | 19,75 | 19,30 | 19,55 | 1,03% | - |
| 01.07.2025 | 18,75 | 19,65 | 18,70 | 19,35 | 2,65% | - |
| 30.06.2025 | 18,90 | 19,15 | 18,65 | 18,85 | -0,53% | - |
| 27.06.2025 | 19,40 | 19,75 | 18,85 | 18,95 | -2,07% | - |
| 26.06.2025 | 19,15 | 19,35 | 19,00 | 19,35 | 0,52% | - |
| 25.06.2025 | 19,65 | 19,75 | 19,25 | 19,25 | -2,53% | - |
| 24.06.2025 | 19,75 | 19,90 | 19,55 | 19,75 | 0,51% | - |
| 23.06.2025 | 19,60 | 19,75 | 19,45 | 19,65 | 0,51% | - |
| 20.06.2025 | 19,45 | 19,85 | 19,45 | 19,55 | 0,51% | - |
| 19.06.2025 | 19,70 | 19,70 | 19,45 | 19,45 | -1,02% | - |
| 18.06.2025 | 19,65 | 19,75 | 19,50 | 19,65 | 0,51% | - |
| 17.06.2025 | 20,05 | 20,15 | 19,45 | 19,55 | -1,51% | - |
| 16.06.2025 | 20,05 | 20,30 | 19,85 | 19,85 | -2,22% | - |
| 13.06.2025 | 20,50 | 20,70 | 20,20 | 20,30 | -0,98% | - |
| 12.06.2025 | 20,70 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 11.06.2025 | 21,10 | 21,20 | 20,70 | 20,70 | -1,90% | - |
| 10.06.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 1,93% | 465,00 |
| 09.06.2025 | 20,50 | 20,90 | 20,50 | 20,70 | 0,49% | - |
| 06.06.2025 | 20,40 | 20,90 | 20,40 | 20,60 | 0,49% | - |
| 05.06.2025 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 04.06.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 03.06.2025 | 20,30 | 20,80 | 20,05 | 20,50 | 0,99% | 60,00 |
| 02.06.2025 | 20,90 | 21,00 | 20,30 | 20,30 | -2,87% | - |
| 30.05.2025 | 20,80 | 21,10 | 20,80 | 20,90 | 0,00% | - |
| 29.05.2025 | 20,70 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 28.05.2025 | 21,10 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 27.05.2025 | 20,70 | 20,90 | 20,30 | 20,70 | 0,00% | 250,00 |
| 26.05.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 23.05.2025 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 22.05.2025 | 20,50 | 20,80 | 20,50 | 20,70 | 0,49% | - |
| 21.05.2025 | 21,10 | 21,10 | 20,50 | 20,60 | -2,83% | - |
| 20.05.2025 | 21,30 | 21,50 | 21,10 | 21,20 | -0,93% | - |
| 19.05.2025 | 21,50 | 21,70 | 21,10 | 21,40 | -1,38% | - |
| 16.05.2025 | 21,50 | 21,70 | 21,40 | 21,70 | 0,93% | - |
| 15.05.2025 | 21,10 | 21,50 | 20,90 | 21,50 | 1,90% | - |
| 14.05.2025 | 21,40 | 21,40 | 21,00 | 21,10 | -0,94% | - |
| 13.05.2025 | 21,80 | 21,80 | 21,30 | 21,30 | -1,84% | - |
| 12.05.2025 | 20,90 | 21,70 | 20,90 | 21,70 | 3,83% | - |
| 09.05.2025 | 21,10 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 08.05.2025 | 20,80 | 21,10 | 20,70 | 20,80 | 0,48% | - |
| 07.05.2025 | 20,30 | 20,90 | 20,05 | 20,70 | 2,99% | - |
| 06.05.2025 | 20,50 | 20,50 | 20,10 | 20,10 | -1,95% | - |
| 05.05.2025 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 02.05.2025 | 20,90 | 21,20 | 20,70 | 20,90 | -2,79% | - |
| 30.04.2025 | 21,50 | 21,70 | 21,20 | 21,50 | 0,00% | - |
| 29.04.2025 | 21,70 | 21,70 | 21,30 | 21,50 | -0,46% | - |
| 28.04.2025 | 21,50 | 21,70 | 21,30 | 21,60 | 0,47% | - |
| 25.04.2025 | 21,70 | 21,90 | 21,30 | 21,50 | -1,38% | - |
| 24.04.2025 | 21,90 | 21,90 | 21,60 | 21,80 | -0,46% | - |
| 23.04.2025 | 21,90 | 22,50 | 21,80 | 21,90 | 0,00% | - |
| 22.04.2025 | 22,20 | 22,20 | 21,30 | 21,90 | -1,79% | - |
| 17.04.2025 | 21,90 | 22,50 | 21,70 | 22,30 | 1,83% | - |
| 16.04.2025 | 22,10 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 15.04.2025 | 22,00 | 22,40 | 21,90 | 22,10 | 0,00% | - |
| 14.04.2025 | 21,60 | 22,30 | 21,60 | 22,10 | 1,84% | - |
| 11.04.2025 | 21,70 | 21,80 | 20,90 | 21,70 | 0,46% | - |
| 10.04.2025 | 22,30 | 22,50 | 21,10 | 21,60 | -4,00% | - |
| 09.04.2025 | 22,10 | 22,70 | 20,60 | 22,50 | 5,63% | - |
| 08.04.2025 | 22,40 | 22,90 | 21,30 | 21,30 | -3,62% | - |
| 07.04.2025 | 22,80 | 22,80 | 21,50 | 22,10 | -3,49% | - |
| 04.04.2025 | 24,30 | 24,30 | 22,90 | 22,90 | -6,53% | - |
| 03.04.2025 | 25,80 | 25,80 | 24,30 | 24,50 | -5,41% | - |
| 02.04.2025 | 25,90 | 26,00 | 25,60 | 25,90 | 0,00% | - |
| 01.04.2025 | 25,70 | 26,00 | 25,50 | 25,90 | 0,00% | - |
| 31.03.2025 | 25,70 | 25,90 | 25,60 | 25,90 | 0,78% | - |
| 28.03.2025 | 25,90 | 26,00 | 25,50 | 25,70 | -0,77% | - |
| 27.03.2025 | 25,70 | 26,10 | 25,50 | 25,90 | 0,78% | 250,00 |
| 26.03.2025 | 25,60 | 25,80 | 25,30 | 25,70 | 1,18% | - |
| 25.03.2025 | 25,70 | 25,70 | 25,10 | 25,40 | -1,17% | - |
| 24.03.2025 | 25,70 | 25,90 | 25,30 | 25,70 | 0,78% | 80,00 |
| 21.03.2025 | 25,90 | 26,20 | 25,40 | 25,50 | -1,54% | - |
| 20.03.2025 | 25,70 | 26,10 | 25,60 | 25,90 | 0,78% | - |
| 19.03.2025 | 25,80 | 25,90 | 25,50 | 25,70 | 1,18% | - |
| 18.03.2025 | 25,50 | 25,90 | 25,30 | 25,40 | -0,39% | - |
| 17.03.2025 | 25,40 | 25,90 | 25,30 | 25,50 | -0,78% | - |
| 14.03.2025 | 25,10 | 25,70 | 25,10 | 25,70 | 2,39% | - |
| 13.03.2025 | 25,10 | 25,40 | 24,90 | 25,10 | 0,80% | - |
| 12.03.2025 | 25,10 | 25,90 | 24,70 | 24,90 | -0,80% | 1.416,00 |
| 11.03.2025 | 25,30 | 25,50 | 24,90 | 25,10 | -0,40% | - |
| 10.03.2025 | 25,10 | 25,90 | 25,00 | 25,20 | 0,40% | - |
| 07.03.2025 | 24,90 | 25,30 | 24,60 | 25,10 | 0,80% | - |
| 06.03.2025 | 25,30 | 25,30 | 24,50 | 24,90 | -1,58% | - |
| 05.03.2025 | 25,30 | 25,50 | 24,90 | 25,30 | -0,78% | - |
| 04.03.2025 | 26,00 | 26,10 | 25,30 | 25,50 | -1,54% | - |
| 03.03.2025 | 25,60 | 26,10 | 25,10 | 25,90 | 1,57% | - |
| 28.02.2025 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 27.02.2025 | 24,90 | 25,50 | 24,90 | 25,50 | 2,41% | - |
| 26.02.2025 | 25,10 | 25,30 | 24,90 | 24,90 | -0,80% | - |
| 25.02.2025 | 24,90 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 24.02.2025 | 24,80 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 21.02.2025 | 24,90 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 20.02.2025 | 24,70 | 24,90 | 24,50 | 24,90 | 0,81% | - |
| 19.02.2025 | 24,90 | 25,00 | 24,50 | 24,70 | -0,80% | - |
| 18.02.2025 | 24,20 | 24,90 | 24,10 | 24,90 | 2,47% | 190,00 |
| 17.02.2025 | 24,20 | 24,30 | 24,20 | 24,30 | 0,83% | - |
| 14.02.2025 | 24,90 | 24,90 | 24,00 | 24,10 | -0,82% | - |
| 13.02.2025 | 24,60 | 24,60 | 23,70 | 24,30 | 0,00% | - |
| 12.02.2025 | 24,60 | 24,70 | 24,30 | 24,30 | -1,22% | - |