19,850€
2,85%
Echtzeit-Aktienkurs Rayonier
Bid:
Ask:
Aktienkurse zur Rayonier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,90 | 19,90 | 19,80 | 19,90 | 3,11% | - |
| 13.02.2026 | 18,95 | 19,70 | 18,90 | 19,30 | -0,26% | - |
| 12.02.2026 | 19,65 | 19,65 | 18,80 | 19,35 | 2,11% | - |
| 11.02.2026 | 18,90 | 19,10 | 18,65 | 18,95 | 0,26% | - |
| 10.02.2026 | 19,30 | 19,30 | 18,80 | 18,90 | -0,53% | - |
| 09.02.2026 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | - |
| 06.02.2026 | 19,10 | 19,35 | 19,05 | 19,10 | -1,04% | 155,00 |
| 05.02.2026 | 19,25 | 19,30 | 19,25 | 19,30 | -0,52% | - |
| 04.02.2026 | 19,10 | 19,45 | 19,10 | 19,40 | 1,31% | - |
| 03.02.2026 | 19,15 | 19,25 | 19,10 | 19,15 | -0,26% | - |
| 02.02.2026 | 19,30 | 19,50 | 19,00 | 19,20 | 0,26% | 54,00 |
| 30.01.2026 | 18,90 | 19,25 | 18,50 | 19,15 | 1,32% | - |
| 29.01.2026 | 18,65 | 19,10 | 18,65 | 18,90 | -2,33% | - |
| 28.01.2026 | 19,40 | 19,40 | 19,25 | 19,35 | -2,27% | - |
| 27.01.2026 | 19,70 | 19,90 | 19,70 | 19,80 | -2,46% | - |
| 26.01.2026 | 20,30 | 20,30 | 20,20 | 20,30 | 0,00% | - |
| 23.01.2026 | 20,40 | 20,40 | 20,30 | 20,30 | -1,93% | - |
| 22.01.2026 | 21,00 | 21,30 | 20,70 | 20,70 | -0,96% | - |
| 21.01.2026 | 20,70 | 21,00 | 20,60 | 20,90 | 1,95% | - |
| 20.01.2026 | 21,00 | 21,10 | 20,50 | 20,50 | -2,38% | 20,00 |
| 19.01.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,48% | - |
| 16.01.2026 | 20,80 | 21,10 | 20,70 | 20,90 | 0,48% | 39,00 |
| 15.01.2026 | 20,60 | 21,00 | 20,50 | 20,80 | 5,32% | - |
| 14.01.2026 | 19,80 | 19,80 | 19,75 | 19,75 | 0,00% | - |
| 13.01.2026 | 19,85 | 20,00 | 19,65 | 19,75 | -1,25% | - |
| 12.01.2026 | 20,20 | 20,20 | 19,90 | 20,00 | 3,63% | - |
| 09.01.2026 | 19,30 | 19,30 | 19,25 | 19,30 | 4,32% | - |
| 08.01.2026 | 18,60 | 18,60 | 18,50 | 18,50 | 0,82% | - |
| 07.01.2026 | 18,70 | 18,80 | 18,35 | 18,35 | -1,08% | - |
| 06.01.2026 | 18,95 | 19,10 | 18,45 | 18,55 | -2,11% | - |
| 05.01.2026 | 18,40 | 19,05 | 18,40 | 18,95 | 2,99% | - |
| 02.01.2026 | 18,45 | 18,45 | 18,40 | 18,40 | 0,27% | - |
| 30.12.2025 | 18,45 | 18,45 | 18,35 | 18,35 | -1,08% | - |
| 29.12.2025 | 18,55 | 18,60 | 18,35 | 18,55 | 1,64% | - |
| 23.12.2025 | 18,25 | 18,40 | 18,00 | 18,25 | -1,88% | 400,00 |
| 22.12.2025 | 18,65 | 18,65 | 18,60 | 18,60 | 0,54% | - |
| 19.12.2025 | 18,65 | 18,65 | 18,50 | 18,50 | -1,33% | - |
| 18.12.2025 | 19,10 | 19,50 | 18,75 | 18,75 | -1,06% | 200,00 |
| 17.12.2025 | 18,80 | 19,25 | 18,80 | 18,95 | 1,07% | 15,00 |
| 16.12.2025 | 18,75 | 18,75 | 18,70 | 18,75 | 0,54% | - |
| 15.12.2025 | 18,60 | 18,80 | 18,60 | 18,65 | -0,80% | - |
| 12.12.2025 | 18,75 | 18,80 | 18,75 | 18,80 | 0,27% | - |
| 11.12.2025 | 19,00 | 19,45 | 18,75 | 18,75 | -1,32% | - |
| 10.12.2025 | 18,30 | 19,05 | 18,25 | 19,00 | 1,88% | - |
| 09.12.2025 | 18,80 | 18,95 | 18,55 | 18,65 | 1,36% | - |
| 05.12.2025 | 18,45 | 18,45 | 18,40 | 18,40 | 0,27% | - |
| 04.12.2025 | 18,35 | 18,35 | 18,25 | 18,35 | 0,27% | - |
| 03.12.2025 | 18,45 | 18,75 | 18,20 | 18,30 | -2,14% | 2,00 |
| 02.12.2025 | 18,65 | 18,70 | 18,60 | 18,70 | -0,80% | - |
| 01.12.2025 | 19,10 | 19,10 | 18,80 | 18,85 | -1,05% | - |
| 28.11.2025 | 19,00 | 19,20 | 18,60 | 19,05 | 0,26% | - |
| 27.11.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 0,00% | - |
| 26.11.2025 | 18,90 | 19,40 | 18,85 | 19,00 | 1,06% | - |
| 25.11.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,27% | - |
| 24.11.2025 | 19,00 | 19,35 | 18,60 | 18,75 | 0,27% | 245,00 |
| 21.11.2025 | 18,70 | 18,85 | 18,65 | 18,70 | 0,54% | - |
| 20.11.2025 | 18,45 | 18,60 | 18,45 | 18,60 | 1,36% | - |
| 19.11.2025 | 18,45 | 18,50 | 18,25 | 18,35 | -0,81% | - |
| 18.11.2025 | 18,50 | 18,50 | 18,40 | 18,50 | -1,60% | - |
| 17.11.2025 | 18,75 | 18,80 | 18,75 | 18,80 | -1,83% | - |
| 14.11.2025 | 19,00 | 19,15 | 18,90 | 19,15 | 0,79% | 100,00 |
| 13.11.2025 | 19,10 | 19,25 | 18,95 | 19,00 | -3,31% | - |
| 12.11.2025 | 19,30 | 19,65 | 19,30 | 19,65 | 1,03% | - |
| 11.11.2025 | 19,55 | 19,65 | 19,45 | 19,45 | -0,26% | - |
| 10.11.2025 | 19,90 | 20,40 | 19,35 | 19,50 | -0,26% | - |
| 06.11.2025 | 19,35 | 20,30 | 19,20 | 19,55 | 2,89% | - |
| 05.11.2025 | 18,95 | 19,00 | 18,95 | 19,00 | 1,33% | - |
| 04.11.2025 | 18,90 | 19,05 | 18,55 | 18,75 | -1,06% | - |
| 03.11.2025 | 19,00 | 19,25 | 18,55 | 18,95 | -0,52% | - |
| 31.10.2025 | 19,45 | 19,70 | 19,00 | 19,05 | -2,56% | - |
| 30.10.2025 | 19,45 | 19,70 | 19,30 | 19,55 | 1,03% | 100,00 |
| 29.10.2025 | 19,95 | 20,05 | 19,35 | 19,35 | -2,76% | - |
| 28.10.2025 | 20,05 | 20,05 | 19,90 | 19,90 | 0,00% | - |
| 27.10.2025 | 20,10 | 20,30 | 19,85 | 19,90 | -1,00% | 110,00 |
| 24.10.2025 | 21,10 | 21,50 | 19,60 | 20,10 | -3,83% | - |
| 23.10.2025 | 21,30 | 21,30 | 20,90 | 20,90 | -2,34% | - |
| 22.10.2025 | 21,30 | 21,60 | 21,30 | 21,40 | 0,94% | - |
| 21.10.2025 | 21,10 | 21,30 | 21,10 | 21,20 | 0,47% | - |
| 20.10.2025 | 21,30 | 21,70 | 21,10 | 21,10 | 3,94% | - |
| 17.10.2025 | 21,20 | 21,20 | 20,30 | 20,30 | -2,87% | - |
| 16.10.2025 | 20,90 | 21,00 | 20,70 | 20,90 | 0,00% | - |
| 15.10.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -0,95% | - |
| 14.10.2025 | 22,40 | 22,90 | 20,90 | 21,10 | -4,52% | - |
| 13.10.2025 | 21,90 | 22,30 | 21,90 | 22,10 | -4,33% | - |
| 09.10.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 1,76% | - |
| 08.10.2025 | 22,60 | 22,70 | 22,60 | 22,70 | 0,89% | - |
| 07.10.2025 | 22,70 | 23,00 | 22,50 | 22,50 | -2,60% | - |
| 06.10.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 03.10.2025 | 22,90 | 23,00 | 22,90 | 22,90 | 1,78% | - |
| 01.10.2025 | 22,70 | 22,70 | 22,50 | 22,50 | 0,45% | - |
| 30.09.2025 | 22,50 | 22,70 | 22,30 | 22,40 | -0,88% | - |
| 29.09.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 1,80% | - |
| 26.09.2025 | 22,50 | 22,50 | 22,10 | 22,20 | -0,45% | - |
| 25.09.2025 | 22,30 | 22,40 | 22,10 | 22,30 | 0,45% | - |
| 24.09.2025 | 21,90 | 22,30 | 21,90 | 22,20 | 2,30% | - |
| 23.09.2025 | 21,80 | 21,80 | 21,70 | 21,70 | -0,46% | - |
| 22.09.2025 | 21,90 | 21,90 | 21,70 | 21,80 | -1,80% | - |
| 19.09.2025 | 22,10 | 22,30 | 22,10 | 22,20 | 1,37% | - |
| 18.09.2025 | 21,80 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 17.09.2025 | 21,90 | 21,90 | 21,70 | 21,90 | -0,45% | - |