29,750€
0,51%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 1,72% | 3.600,00 |
| 11.12.2025 | 28,80 | 29,10 | 28,80 | 29,10 | 1,75% | 110,00 |
| 10.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,05% | - |
| 09.12.2025 | 28,50 | 29,50 | 28,50 | 29,50 | 3,15% | 200,00 |
| 08.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,05% | - |
| 05.12.2025 | 28,70 | 29,50 | 28,70 | 29,50 | 1,72% | 6.410,00 |
| 04.12.2025 | 28,30 | 29,00 | 28,30 | 29,00 | 1,05% | 8.000,00 |
| 03.12.2025 | 27,80 | 28,70 | 27,80 | 28,70 | 1,77% | 850,00 |
| 02.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,09% | - |
| 01.12.2025 | 28,00 | 29,10 | 28,00 | 29,10 | 4,30% | 120,00 |
| 28.11.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -1,76% | - |
| 27.11.2025 | 27,20 | 28,40 | 27,20 | 28,40 | 5,58% | 1.500,00 |
| 26.11.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -3,93% | - |
| 25.11.2025 | 27,50 | 28,00 | 26,40 | 28,00 | 0,72% | 1.472,00 |
| 24.11.2025 | 28,20 | 28,30 | 27,80 | 27,80 | 1,46% | 320,00 |
| 21.11.2025 | 26,50 | 27,40 | 26,50 | 27,40 | -0,72% | 20,00 |
| 20.11.2025 | 27,00 | 27,60 | 26,90 | 27,60 | 4,15% | 100,00 |
| 19.11.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -2,57% | - |
| 18.11.2025 | 26,90 | 27,20 | 26,90 | 27,20 | 1,12% | 25,00 |
| 17.11.2025 | 26,70 | 27,00 | 26,70 | 26,90 | -3,58% | 1.050,00 |
| 14.11.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -3,46% | - |
| 13.11.2025 | 27,40 | 28,90 | 27,40 | 28,90 | 3,96% | 2.260,00 |
| 12.11.2025 | 27,40 | 28,60 | 27,40 | 27,80 | 0,72% | 273,00 |
| 11.11.2025 | 25,60 | 27,60 | 25,60 | 27,60 | 4,15% | 643,00 |
| 10.11.2025 | 23,30 | 26,70 | 23,30 | 26,50 | 19,91% | 3.769,00 |
| 07.11.2025 | 22,60 | 22,60 | 22,10 | 22,10 | -6,75% | 200,00 |
| 06.11.2025 | 23,10 | 23,70 | 22,80 | 23,70 | 4,41% | 38,00 |
| 05.11.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -3,40% | - |
| 04.11.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | 200,00 |
| 03.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | - |
| 31.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,67% | - |
| 30.10.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 29.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,85% | - |
| 28.10.2025 | 24,30 | 24,30 | 23,50 | 23,50 | -2,08% | 500,00 |
| 27.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -5,14% | 22,00 |
| 24.10.2025 | 23,90 | 25,30 | 23,90 | 25,30 | 10,00% | 160,00 |
| 23.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | - |
| 22.10.2025 | 22,70 | 23,50 | 22,70 | 23,50 | 1,73% | 510,00 |
| 21.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 4,52% | 45,00 |
| 20.10.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -3,49% | - |
| 17.10.2025 | 22,50 | 22,90 | 21,90 | 22,90 | -2,55% | 750,00 |
| 16.10.2025 | 22,50 | 23,50 | 22,50 | 23,50 | -2,49% | 45,00 |
| 15.10.2025 | 22,80 | 24,10 | 22,80 | 24,10 | 3,43% | 40,00 |
| 14.10.2025 | 23,50 | 23,70 | 23,30 | 23,30 | 0,00% | 2.538,00 |
| 13.10.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -1,69% | - |
| 10.10.2025 | 23,70 | 24,50 | 23,70 | 23,70 | -0,42% | 770,00 |
| 09.10.2025 | 23,70 | 24,30 | 23,70 | 23,80 | 0,42% | 518,00 |
| 08.10.2025 | 23,60 | 23,70 | 23,60 | 23,70 | -2,07% | 1.172,00 |
| 07.10.2025 | 23,60 | 24,20 | 23,60 | 24,20 | -0,82% | 20,00 |
| 06.10.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 4,27% | 464,00 |
| 03.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 02.10.2025 | 23,40 | 24,40 | 23,20 | 23,20 | -5,69% | 165,00 |
| 01.10.2025 | 23,20 | 24,60 | 23,20 | 24,60 | 3,36% | 110,00 |
| 30.09.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 0,42% | 85,00 |
| 29.09.2025 | 23,20 | 24,00 | 23,20 | 23,70 | 2,16% | 950,00 |
| 26.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 25.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 24.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 23.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 22.09.2025 | 23,50 | 23,60 | 23,50 | 23,60 | -2,48% | 75,00 |
| 19.09.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 3,42% | 200,00 |
| 18.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,49% | - |
| 17.09.2025 | 23,80 | 24,50 | 23,80 | 24,50 | 3,38% | 58,00 |
| 16.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -2,47% | - |
| 15.09.2025 | 24,10 | 24,30 | 24,00 | 24,30 | -0,41% | 440,00 |
| 12.09.2025 | 24,10 | 24,40 | 24,10 | 24,40 | 1,67% | 140,00 |
| 10.09.2025 | 23,90 | 24,00 | 23,90 | 24,00 | -7,16% | 500,00 |
| 08.09.2025 | 23,80 | 26,20 | 23,30 | 25,85 | 11,90% | - |
| 05.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 1,76% | - |
| 04.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 03.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,73% | - |
| 02.09.2025 | 23,50 | 23,50 | 23,10 | 23,10 | -0,86% | 240,00 |
| 01.09.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -2,92% | - |
| 29.08.2025 | 23,80 | 24,90 | 23,80 | 24,00 | -4,38% | 510,00 |
| 28.08.2025 | 24,40 | 25,10 | 24,40 | 25,10 | -1,57% | 362,00 |
| 27.08.2025 | 25,60 | 25,60 | 25,50 | 25,50 | -2,67% | 480,00 |
| 26.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 25.08.2025 | 25,70 | 27,00 | 25,70 | 27,00 | 6,72% | 24,00 |
| 22.08.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -2,69% | - |
| 21.08.2025 | 25,00 | 26,30 | 24,80 | 26,00 | 2,36% | 3.015,00 |
| 20.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 19.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 18.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 450,00 |
| 15.08.2025 | 25,60 | 26,50 | 25,60 | 26,20 | 2,34% | 762,00 |
| 14.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -4,12% | - |
| 13.08.2025 | 25,60 | 26,70 | 25,60 | 26,70 | 1,14% | 1.460,00 |
| 12.08.2025 | 26,00 | 26,40 | 25,80 | 26,40 | -1,86% | 750,00 |
| 11.08.2025 | 25,50 | 26,90 | 25,50 | 26,90 | 2,67% | 222,00 |
| 08.08.2025 | 25,50 | 26,70 | 25,50 | 26,20 | 0,00% | 1.200,00 |
| 07.08.2025 | 25,80 | 26,30 | 25,80 | 26,20 | 1,16% | 4.750,00 |
| 06.08.2025 | 25,80 | 26,50 | 25,80 | 25,90 | -0,77% | 300,00 |
| 05.08.2025 | 26,10 | 27,00 | 26,10 | 26,10 | -2,97% | 215,00 |
| 04.08.2025 | 25,80 | 26,90 | 25,80 | 26,90 | 3,46% | 5.340,00 |
| 01.08.2025 | 27,80 | 28,10 | 26,00 | 26,00 | -8,13% | 1.305,00 |
| 31.07.2025 | 30,80 | 30,90 | 28,30 | 28,30 | -9,29% | 8.442,00 |
| 30.07.2025 | 33,30 | 33,30 | 31,00 | 31,20 | -5,45% | 3.314,00 |
| 29.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 28.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,64% | - |
| 25.07.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 1,49% | - |
| 24.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |