41,900€
1,70%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 41,90 | 42,55 | 41,40 | 41,80 | 1,46% | - |
| 29.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -2,14% | - |
| 28.01.2025 | 40,10 | 42,10 | 40,10 | 42,10 | 5,25% | 494,00 |
| 27.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 24.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 23.01.2025 | 40,30 | 40,30 | 40,20 | 40,20 | -0,74% | 135,00 |
| 22.01.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 1,00% | - |
| 21.01.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,50% | - |
| 20.01.2025 | 40,60 | 40,60 | 40,30 | 40,30 | -1,71% | 40,00 |
| 17.01.2025 | 40,20 | 41,00 | 40,20 | 41,00 | 3,27% | 522,00 |
| 16.01.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 0,51% | - |
| 15.01.2025 | 38,30 | 39,50 | 38,30 | 39,50 | 3,67% | 656,00 |
| 14.01.2025 | 38,20 | 38,20 | 38,10 | 38,10 | 0,00% | 275,00 |
| 13.01.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -2,06% | - |
| 10.01.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 0,26% | - |
| 09.01.2025 | 38,70 | 38,80 | 38,70 | 38,80 | 0,52% | 37,00 |
| 08.01.2025 | 38,80 | 38,80 | 38,60 | 38,60 | -1,78% | 100,00 |
| 07.01.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -0,51% | - |
| 06.01.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 2,33% | - |
| 03.01.2025 | 39,20 | 40,10 | 38,60 | 38,60 | -1,03% | 274,00 |
| 02.01.2025 | 39,00 | 39,00 | 38,90 | 39,00 | -1,27% | 319,00 |
| 30.12.2024 | 38,70 | 39,50 | 38,70 | 39,50 | 1,54% | 3,00 |
| 27.12.2024 | 38,20 | 38,90 | 38,20 | 38,90 | 3,18% | 100,00 |
| 23.12.2024 | 37,80 | 37,80 | 37,70 | 37,70 | 0,80% | 36,00 |
| 20.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,27% | - |
| 19.12.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,81% | - |
| 18.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 17.12.2024 | 37,00 | 37,00 | 36,80 | 36,80 | -0,27% | 100,00 |
| 16.12.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 0,54% | - |
| 13.12.2024 | 37,10 | 37,10 | 36,70 | 36,70 | -3,42% | 100,00 |
| 12.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 11.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,34% | - |
| 10.12.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -0,27% | - |
| 09.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 06.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 05.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,36% | - |
| 04.12.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,00% | - |
| 03.12.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,00% | - |
| 02.12.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,55% | 60,00 |
| 29.11.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -1,35% | - |
| 28.11.2024 | 36,40 | 37,00 | 36,40 | 37,00 | 2,21% | 250,00 |
| 27.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,43% | - |
| 26.11.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,27% | - |
| 25.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 22.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 21.11.2024 | 36,80 | 37,40 | 36,30 | 37,40 | 2,75% | - |
| 20.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 19.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | 120,00 |
| 18.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,80% | - |
| 15.11.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -0,53% | - |
| 14.11.2024 | 37,10 | 37,50 | 37,10 | 37,50 | 1,63% | 2.033,00 |
| 13.11.2024 | 37,10 | 37,30 | 36,90 | 36,90 | -0,81% | 254,00 |
| 12.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 11.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 08.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -3,27% | - |
| 07.11.2024 | 38,20 | 39,70 | 38,20 | 39,70 | 5,87% | 1.000,00 |
| 06.11.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 05.11.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,53% | - |
| 04.11.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 0,80% | - |
| 01.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,32% | - |
| 31.10.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 0,26% | - |
| 30.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 29.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 28.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,80% | - |
| 25.10.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -4,85% | - |
| 24.10.2024 | 37,80 | 39,20 | 37,80 | 39,20 | 0,00% | 140,00 |
| 23.10.2024 | 39,50 | 39,50 | 39,20 | 39,20 | -1,75% | 800,00 |
| 22.10.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -2,44% | - |
| 21.10.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 1,74% | - |
| 18.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,75% | - |
| 17.10.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 1,01% | - |
| 16.10.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -4,13% | - |
| 15.10.2024 | 40,00 | 41,20 | 40,00 | 41,20 | 3,78% | 2,00 |
| 14.10.2024 | 39,80 | 39,80 | 39,70 | 39,70 | 0,76% | 192,00 |
| 11.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,25% | - |
| 10.10.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 2,86% | - |
| 09.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,29% | - |
| 08.10.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -2,51% | - |
| 07.10.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,25% | - |
| 04.10.2024 | 38,80 | 40,00 | 38,80 | 40,00 | 2,30% | 139,00 |
| 03.10.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -0,76% | - |
| 02.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,23% | - |
| 01.10.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -1,71% | - |
| 30.09.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 3,27% | 63,00 |
| 27.09.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 0,51% | - |
| 26.09.2024 | 38,60 | 39,50 | 38,60 | 39,50 | 2,33% | 80,00 |
| 25.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 24.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 23.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 20.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 19.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,80% | - |
| 18.09.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 17.09.2024 | 37,40 | 38,00 | 37,40 | 37,50 | 0,27% | 160,00 |
| 16.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,47% | 41,00 |
| 13.09.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,55% | - |
| 12.09.2024 | 36,00 | 36,30 | 36,00 | 36,30 | -2,42% | 40,00 |
| 11.09.2024 | 35,90 | 37,20 | 35,90 | 37,20 | 3,33% | 9,00 |
| 10.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,28% | - |
| 09.09.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -1,10% | - |
| 06.09.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -4,70% | - |