10,200€
-1,45%
Echtzeit-Aktienkurs RECTICEL
Bid:
Ask:
Aktienkurse zur RECTICEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 9,91 | 10,07 | 9,42 | 9,47 | -8,50% | - |
| 28.08.2025 | 10,33 | 10,45 | 10,19 | 10,35 | 0,39% | - |
| 27.08.2025 | 10,45 | 10,51 | 10,30 | 10,31 | -1,25% | - |
| 26.08.2025 | 10,49 | 10,54 | 10,37 | 10,44 | -0,85% | - |
| 25.08.2025 | 10,54 | 10,71 | 10,53 | 10,53 | -0,09% | - |
| 22.08.2025 | 10,08 | 10,56 | 10,07 | 10,54 | 4,41% | - |
| 21.08.2025 | 10,48 | 10,48 | 10,03 | 10,10 | -3,86% | - |
| 20.08.2025 | 10,67 | 10,72 | 10,44 | 10,50 | -2,23% | - |
| 19.08.2025 | 10,50 | 10,74 | 10,50 | 10,74 | 2,38% | - |
| 18.08.2025 | 10,57 | 10,58 | 10,46 | 10,49 | -0,85% | - |
| 15.08.2025 | 10,56 | 10,73 | 10,55 | 10,58 | 0,19% | - |
| 14.08.2025 | 10,65 | 10,71 | 10,52 | 10,56 | -1,12% | - |
| 13.08.2025 | 10,49 | 10,74 | 10,49 | 10,68 | 1,71% | - |
| 12.08.2025 | 10,62 | 10,69 | 10,44 | 10,50 | -2,33% | - |
| 11.08.2025 | 10,72 | 10,86 | 10,63 | 10,75 | 0,09% | - |
| 08.08.2025 | 10,68 | 10,80 | 10,56 | 10,74 | 0,56% | - |
| 07.08.2025 | 10,52 | 10,73 | 10,49 | 10,68 | 1,52% | - |
| 06.08.2025 | 10,66 | 10,66 | 10,48 | 10,52 | -1,31% | - |
| 05.08.2025 | 10,35 | 10,68 | 10,35 | 10,66 | 2,90% | - |
| 04.08.2025 | 10,39 | 10,43 | 10,32 | 10,36 | -0,19% | - |
| 01.08.2025 | 10,75 | 10,76 | 10,32 | 10,38 | -3,53% | - |
| 31.07.2025 | 10,96 | 11,07 | 10,73 | 10,76 | -1,91% | - |
| 30.07.2025 | 10,96 | 11,03 | 10,85 | 10,97 | 0,46% | - |
| 29.07.2025 | 10,87 | 10,95 | 10,85 | 10,92 | 0,65% | - |
| 28.07.2025 | 10,72 | 10,97 | 10,72 | 10,85 | 1,21% | - |
| 25.07.2025 | 10,74 | 10,74 | 10,56 | 10,72 | -0,46% | - |
| 24.07.2025 | 10,68 | 10,80 | 10,65 | 10,77 | 0,75% | - |
| 23.07.2025 | 10,40 | 10,69 | 10,39 | 10,69 | 2,89% | - |
| 22.07.2025 | 10,52 | 10,52 | 10,33 | 10,39 | -0,86% | - |
| 21.07.2025 | 10,55 | 10,59 | 10,46 | 10,48 | -0,38% | - |
| 18.07.2025 | 10,69 | 10,69 | 10,52 | 10,52 | -1,50% | - |
| 17.07.2025 | 10,68 | 10,85 | 10,66 | 10,68 | 0,00% | - |
| 16.07.2025 | 10,84 | 10,98 | 10,64 | 10,68 | -1,93% | - |
| 15.07.2025 | 10,80 | 10,93 | 10,80 | 10,89 | 0,83% | - |
| 14.07.2025 | 10,78 | 10,85 | 10,61 | 10,80 | -0,18% | - |
| 11.07.2025 | 10,86 | 11,01 | 10,82 | 10,82 | -0,55% | - |
| 10.07.2025 | 10,43 | 10,89 | 10,39 | 10,88 | 5,22% | - |
| 09.07.2025 | 10,14 | 10,41 | 10,12 | 10,34 | 1,92% | - |
| 08.07.2025 | 10,04 | 10,15 | 10,04 | 10,15 | 1,25% | - |
| 07.07.2025 | 10,09 | 10,09 | 9,99 | 10,02 | -0,99% | - |
| 04.07.2025 | 10,21 | 10,21 | 10,09 | 10,12 | -1,17% | - |
| 03.07.2025 | 10,04 | 10,32 | 10,04 | 10,24 | 0,89% | - |
| 02.07.2025 | 10,10 | 10,19 | 10,05 | 10,15 | 0,50% | - |
| 01.07.2025 | 10,29 | 10,30 | 10,00 | 10,10 | -1,75% | - |
| 30.06.2025 | 10,19 | 10,34 | 10,13 | 10,28 | 1,08% | - |
| 27.06.2025 | 10,12 | 10,27 | 10,12 | 10,17 | 0,44% | - |
| 26.06.2025 | 10,12 | 10,16 | 10,00 | 10,13 | 0,00% | - |
| 25.06.2025 | 10,00 | 10,21 | 10,00 | 10,13 | 0,05% | - |
| 24.06.2025 | 9,86 | 10,21 | 9,86 | 10,12 | 1,91% | - |
| 23.06.2025 | 10,06 | 10,18 | 9,93 | 9,93 | -2,46% | - |
| 20.06.2025 | 10,18 | 10,34 | 10,17 | 10,18 | -1,07% | - |
| 19.06.2025 | 10,44 | 10,48 | 10,14 | 10,29 | -1,44% | - |
| 18.06.2025 | 10,90 | 11,03 | 10,39 | 10,44 | -5,26% | - |
| 17.06.2025 | 10,84 | 11,07 | 10,84 | 11,02 | 0,46% | - |
| 16.06.2025 | 10,77 | 10,98 | 10,74 | 10,97 | 1,86% | - |
| 13.06.2025 | 10,89 | 10,92 | 10,67 | 10,77 | -1,37% | - |
| 12.06.2025 | 10,90 | 11,02 | 10,80 | 10,92 | -0,91% | - |
| 11.06.2025 | 10,90 | 11,15 | 10,90 | 11,02 | 0,09% | - |
| 10.06.2025 | 10,78 | 11,05 | 10,78 | 11,01 | 1,10% | - |
| 09.06.2025 | 10,80 | 10,91 | 10,72 | 10,89 | 0,83% | - |
| 06.06.2025 | 10,76 | 10,84 | 10,70 | 10,80 | 0,37% | - |
| 05.06.2025 | 10,58 | 10,88 | 10,58 | 10,76 | 0,56% | - |
| 04.06.2025 | 10,52 | 10,78 | 10,52 | 10,70 | 0,47% | - |
| 03.06.2025 | 10,64 | 10,80 | 10,58 | 10,65 | -1,21% | - |
| 02.06.2025 | 11,07 | 11,07 | 10,65 | 10,78 | -4,26% | - |
| 30.05.2025 | 11,28 | 11,49 | 11,24 | 11,26 | -1,31% | - |
| 29.05.2025 | 11,38 | 11,49 | 11,29 | 11,41 | 0,26% | - |
| 28.05.2025 | 11,42 | 11,61 | 11,38 | 11,38 | -1,30% | - |
| 27.05.2025 | 11,44 | 11,67 | 11,42 | 11,53 | 0,79% | - |
| 26.05.2025 | 11,27 | 11,46 | 11,26 | 11,44 | 1,60% | - |
| 23.05.2025 | 11,02 | 11,48 | 11,02 | 11,26 | 1,08% | - |
| 22.05.2025 | 11,16 | 11,28 | 11,08 | 11,14 | -1,15% | - |
| 21.05.2025 | 11,40 | 11,40 | 11,18 | 11,27 | -1,14% | - |
| 20.05.2025 | 11,02 | 11,45 | 11,02 | 11,40 | 2,24% | - |
| 19.05.2025 | 11,28 | 11,28 | 11,07 | 11,15 | -1,15% | - |
| 16.05.2025 | 11,27 | 11,38 | 11,27 | 11,28 | 0,09% | - |
| 15.05.2025 | 11,36 | 11,49 | 11,25 | 11,27 | -1,83% | - |
| 14.05.2025 | 11,20 | 11,50 | 11,20 | 11,48 | 0,79% | - |
| 13.05.2025 | 11,39 | 11,46 | 11,30 | 11,39 | 0,00% | - |
| 12.05.2025 | 11,06 | 11,67 | 11,06 | 11,39 | 1,97% | - |
| 09.05.2025 | 11,02 | 11,25 | 11,02 | 11,17 | 0,36% | - |
| 08.05.2025 | 10,72 | 11,15 | 10,72 | 11,13 | 2,49% | - |
| 07.05.2025 | 10,83 | 11,04 | 10,73 | 10,86 | 0,28% | - |
| 06.05.2025 | 10,52 | 10,84 | 10,52 | 10,83 | 1,69% | - |
| 05.05.2025 | 10,74 | 10,83 | 10,60 | 10,65 | -1,02% | - |
| 02.05.2025 | 10,52 | 10,86 | 10,52 | 10,76 | 1,51% | - |
| 30.04.2025 | 10,75 | 10,75 | 10,55 | 10,60 | -0,84% | - |
| 29.04.2025 | 10,22 | 10,76 | 10,22 | 10,69 | 4,39% | - |
| 28.04.2025 | 10,07 | 10,35 | 10,07 | 10,24 | 1,54% | - |
| 25.04.2025 | 10,15 | 10,18 | 10,02 | 10,09 | -0,54% | - |
| 24.04.2025 | 10,42 | 10,46 | 10,12 | 10,14 | -2,87% | - |
| 23.04.2025 | 10,23 | 10,48 | 10,22 | 10,44 | 2,76% | - |
| 22.04.2025 | 10,12 | 10,22 | 10,06 | 10,16 | -0,10% | - |
| 17.04.2025 | 10,39 | 10,40 | 10,09 | 10,17 | -1,45% | - |
| 16.04.2025 | 10,25 | 10,40 | 10,18 | 10,32 | -0,10% | - |
| 15.04.2025 | 10,08 | 10,36 | 10,07 | 10,33 | 2,63% | - |
| 14.04.2025 | 10,08 | 10,13 | 10,00 | 10,07 | 0,25% | - |
| 11.04.2025 | 9,83 | 10,08 | 9,69 | 10,04 | 2,71% | - |
| 10.04.2025 | 10,19 | 10,66 | 9,56 | 9,78 | -3,88% | - |
| 09.04.2025 | 9,46 | 10,25 | 9,38 | 10,17 | 4,68% | - |