34,600€
3,90%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 34,40 | 34,60 | 33,55 | 34,50 | 3,60% | - |
| 10.04.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 4,72% | - |
| 09.04.2025 | 31,50 | 33,20 | 31,50 | 31,80 | -3,64% | 284,00 |
| 08.04.2025 | 32,20 | 33,20 | 32,00 | 33,00 | 0,00% | 680,00 |
| 07.04.2025 | 30,40 | 33,00 | 30,10 | 33,00 | -1,49% | 315,00 |
| 04.04.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -3,46% | - |
| 03.04.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -2,25% | - |
| 02.04.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -2,20% | - |
| 01.04.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -1,89% | - |
| 31.03.2025 | 37,40 | 37,40 | 37,00 | 37,00 | -3,90% | 243,00 |
| 28.03.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -1,28% | - |
| 27.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 26.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 25.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 24.03.2025 | 39,50 | 40,40 | 39,50 | 40,40 | -0,74% | 438,00 |
| 21.03.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 2,78% | - |
| 20.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,25% | - |
| 19.03.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -1,49% | - |
| 18.03.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 1,26% | - |
| 17.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 14.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 13.03.2025 | 40,70 | 40,70 | 40,00 | 40,00 | -3,61% | 200,00 |
| 12.03.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,48% | - |
| 11.03.2025 | 41,70 | 41,70 | 41,70 | 41,70 | -3,02% | - |
| 10.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -3,15% | - |
| 07.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,68% | - |
| 06.03.2025 | 41,50 | 45,80 | 41,50 | 44,10 | 8,35% | 1.655,00 |
| 05.03.2025 | 39,80 | 40,70 | 39,80 | 40,70 | 2,52% | 15,00 |
| 04.03.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -1,73% | - |
| 03.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,22% | - |
| 28.02.2025 | 41,80 | 41,80 | 40,90 | 40,90 | -2,85% | 28,00 |
| 27.02.2025 | 44,50 | 44,50 | 42,10 | 42,10 | -6,44% | 4.000,00 |
| 26.02.2025 | 44,60 | 45,00 | 44,30 | 45,00 | 2,27% | 223,00 |
| 25.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,68% | - |
| 24.02.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 0,23% | - |
| 21.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,23% | - |
| 20.02.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -1,12% | - |
| 19.02.2025 | 44,50 | 44,80 | 44,00 | 44,80 | 0,67% | 110,00 |
| 18.02.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,45% | - |
| 17.02.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -0,23% | - |
| 14.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 13.02.2025 | 43,60 | 44,00 | 43,60 | 44,00 | 1,38% | 55,00 |
| 12.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 11.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,01% | - |
| 10.02.2025 | 43,10 | 44,70 | 43,10 | 44,70 | 3,95% | 340,00 |
| 07.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,14% | - |
| 06.02.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 3,19% | - |
| 05.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,73% | - |
| 04.02.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -1,91% | - |
| 03.02.2025 | 41,00 | 41,90 | 41,00 | 41,90 | -0,24% | 93,00 |
| 31.01.2025 | 41,30 | 42,00 | 41,30 | 42,00 | 1,45% | 700,00 |
| 30.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 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% | - |