9,760€
-0,10%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 9,46 | 9,92 | 9,46 | 9,72 | 2,80% | - |
| 07.04.2025 | 9,20 | 9,84 | 9,08 | 9,45 | -1,56% | - |
| 04.04.2025 | 10,04 | 10,05 | 9,48 | 9,60 | -4,33% | - |
| 03.04.2025 | 10,20 | 10,24 | 9,99 | 10,04 | -1,81% | - |
| 02.04.2025 | 10,16 | 10,30 | 10,10 | 10,22 | -0,78% | - |
| 01.04.2025 | 10,04 | 10,31 | 10,04 | 10,30 | 1,48% | - |
| 31.03.2025 | 10,61 | 10,63 | 10,06 | 10,15 | -4,52% | - |
| 28.03.2025 | 10,57 | 10,69 | 10,50 | 10,63 | 0,76% | - |
| 27.03.2025 | 10,67 | 10,70 | 10,53 | 10,55 | -1,12% | - |
| 26.03.2025 | 10,78 | 10,85 | 10,65 | 10,67 | -1,02% | - |
| 25.03.2025 | 10,58 | 10,80 | 10,53 | 10,78 | 0,65% | - |
| 24.03.2025 | 10,75 | 10,89 | 10,62 | 10,71 | -0,37% | - |
| 21.03.2025 | 10,84 | 11,02 | 10,71 | 10,75 | -1,92% | - |
| 20.03.2025 | 10,99 | 11,12 | 10,78 | 10,96 | -0,36% | - |
| 19.03.2025 | 10,66 | 11,00 | 10,65 | 11,00 | 1,95% | - |
| 18.03.2025 | 10,62 | 10,90 | 10,62 | 10,79 | 0,37% | - |
| 17.03.2025 | 10,42 | 10,85 | 10,42 | 10,75 | 1,80% | - |
| 14.03.2025 | 10,55 | 10,75 | 10,35 | 10,56 | -0,28% | - |
| 13.03.2025 | 10,68 | 10,99 | 10,57 | 10,59 | -2,04% | - |
| 12.03.2025 | 10,50 | 10,98 | 10,50 | 10,81 | 1,79% | - |
| 11.03.2025 | 11,28 | 11,36 | 10,62 | 10,62 | -5,60% | - |
| 10.03.2025 | 11,10 | 11,57 | 11,10 | 11,25 | 0,27% | - |
| 07.03.2025 | 11,31 | 11,32 | 10,96 | 11,22 | 0,09% | - |
| 06.03.2025 | 10,54 | 11,35 | 10,54 | 11,21 | 5,36% | - |
| 05.03.2025 | 10,61 | 10,75 | 10,19 | 10,64 | 0,38% | - |
| 04.03.2025 | 10,74 | 11,36 | 10,58 | 10,60 | -0,75% | - |
| 03.03.2025 | 10,73 | 10,89 | 10,63 | 10,68 | -1,20% | - |
| 28.02.2025 | 10,80 | 10,92 | 10,67 | 10,81 | -0,18% | - |
| 27.02.2025 | 10,96 | 11,04 | 10,83 | 10,83 | -1,01% | - |
| 26.02.2025 | 10,64 | 11,05 | 10,63 | 10,94 | 2,92% | - |
| 25.02.2025 | 10,73 | 10,85 | 10,62 | 10,63 | -1,30% | - |
| 24.02.2025 | 10,59 | 10,88 | 10,38 | 10,77 | 2,09% | - |
| 21.02.2025 | 10,32 | 10,68 | 10,32 | 10,55 | 1,74% | - |
| 20.02.2025 | 10,22 | 10,44 | 10,22 | 10,37 | 1,37% | - |
| 19.02.2025 | 10,41 | 10,43 | 10,17 | 10,23 | -0,97% | - |
| 18.02.2025 | 10,06 | 10,40 | 10,06 | 10,33 | 1,67% | - |
| 17.02.2025 | 10,20 | 10,29 | 10,15 | 10,16 | -0,49% | - |
| 14.02.2025 | 10,15 | 10,33 | 10,05 | 10,21 | 1,59% | - |
| 13.02.2025 | 9,93 | 10,19 | 9,92 | 10,05 | 1,31% | - |
| 12.02.2025 | 9,82 | 10,04 | 9,81 | 9,92 | 1,02% | - |
| 11.02.2025 | 9,73 | 9,85 | 9,64 | 9,82 | 0,77% | - |
| 10.02.2025 | 9,86 | 9,89 | 9,73 | 9,75 | -1,07% | - |
| 07.02.2025 | 9,75 | 10,05 | 9,75 | 9,85 | 0,66% | - |
| 06.02.2025 | 9,61 | 9,86 | 9,54 | 9,79 | 2,03% | - |
| 05.02.2025 | 9,90 | 9,93 | 9,55 | 9,59 | -3,28% | 1.500,00 |
| 04.02.2025 | 9,89 | 9,94 | 9,81 | 9,92 | 0,51% | - |
| 03.02.2025 | 10,16 | 10,16 | 9,82 | 9,87 | -2,23% | - |
| 31.01.2025 | 10,13 | 10,25 | 10,06 | 10,09 | -0,88% | - |
| 30.01.2025 | 9,86 | 10,18 | 9,84 | 10,18 | 3,40% | - |
| 29.01.2025 | 9,79 | 9,95 | 9,79 | 9,85 | -0,51% | - |
| 28.01.2025 | 9,77 | 9,94 | 9,67 | 9,90 | 1,59% | - |
| 27.01.2025 | 9,72 | 9,87 | 9,49 | 9,74 | 0,72% | - |
| 24.01.2025 | 9,39 | 9,79 | 9,39 | 9,67 | 3,42% | 300,00 |
| 23.01.2025 | 9,54 | 9,54 | 9,34 | 9,35 | -1,37% | - |
| 22.01.2025 | 9,56 | 9,70 | 9,47 | 9,48 | -1,20% | - |
| 21.01.2025 | 9,63 | 9,65 | 9,51 | 9,60 | 0,37% | - |
| 20.01.2025 | 9,68 | 9,69 | 9,53 | 9,56 | -0,68% | - |
| 17.01.2025 | 9,69 | 9,81 | 9,58 | 9,63 | -0,98% | - |
| 16.01.2025 | 9,81 | 9,90 | 9,59 | 9,72 | -1,37% | - |
| 15.01.2025 | 9,79 | 9,90 | 9,67 | 9,86 | 1,08% | - |
| 14.01.2025 | 9,76 | 9,86 | 9,71 | 9,75 | -0,26% | - |
| 13.01.2025 | 9,93 | 10,06 | 9,72 | 9,78 | -1,86% | - |
| 10.01.2025 | 10,12 | 10,12 | 9,95 | 9,96 | -1,58% | - |
| 09.01.2025 | 9,99 | 10,13 | 9,97 | 10,12 | 0,70% | - |
| 08.01.2025 | 10,33 | 10,34 | 9,99 | 10,05 | -1,95% | - |
| 07.01.2025 | 10,24 | 10,38 | 10,22 | 10,25 | 0,00% | - |
| 06.01.2025 | 10,34 | 10,41 | 10,20 | 10,25 | -0,19% | - |
| 03.01.2025 | 10,44 | 10,46 | 10,23 | 10,27 | -0,77% | - |
| 02.01.2025 | 10,50 | 10,59 | 10,32 | 10,35 | 0,78% | - |
| 30.12.2024 | 10,50 | 10,51 | 10,25 | 10,27 | -1,91% | - |
| 27.12.2024 | 10,65 | 10,67 | 10,44 | 10,47 | -0,29% | - |
| 23.12.2024 | 10,07 | 10,60 | 10,05 | 10,50 | 4,32% | - |
| 20.12.2024 | 10,12 | 10,19 | 10,01 | 10,07 | -0,25% | - |
| 19.12.2024 | 10,31 | 10,34 | 10,00 | 10,09 | -1,75% | - |
| 18.12.2024 | 10,51 | 10,57 | 10,25 | 10,27 | -2,28% | - |
| 17.12.2024 | 10,65 | 10,72 | 10,50 | 10,51 | -1,59% | - |
| 16.12.2024 | 10,92 | 10,93 | 10,62 | 10,68 | -1,75% | - |
| 13.12.2024 | 11,09 | 11,28 | 10,85 | 10,87 | -2,51% | - |
| 12.12.2024 | 11,12 | 11,25 | 11,01 | 11,15 | 0,00% | - |
| 11.12.2024 | 11,06 | 11,18 | 10,84 | 11,15 | 1,46% | - |
| 10.12.2024 | 11,06 | 11,12 | 10,95 | 10,99 | -0,09% | - |
| 09.12.2024 | 11,06 | 11,19 | 10,95 | 11,00 | -0,81% | - |
| 06.12.2024 | 11,46 | 11,47 | 11,01 | 11,09 | -2,72% | - |
| 05.12.2024 | 11,54 | 11,63 | 11,36 | 11,40 | -0,70% | - |
| 04.12.2024 | 11,40 | 11,58 | 11,32 | 11,48 | 1,41% | - |
| 03.12.2024 | 10,92 | 11,39 | 10,87 | 11,32 | 4,14% | - |
| 02.12.2024 | 10,87 | 11,04 | 10,82 | 10,87 | -0,37% | - |
| 29.11.2024 | 10,94 | 11,05 | 10,88 | 10,91 | -0,46% | - |
| 28.11.2024 | 10,81 | 10,99 | 10,77 | 10,96 | 2,14% | - |
| 27.11.2024 | 10,89 | 10,91 | 10,58 | 10,73 | -0,92% | - |
| 26.11.2024 | 10,85 | 10,96 | 10,80 | 10,83 | -1,37% | - |
| 25.11.2024 | 11,00 | 11,10 | 10,87 | 10,98 | 0,09% | - |
| 22.11.2024 | 10,97 | 11,09 | 10,84 | 10,97 | 0,37% | - |
| 21.11.2024 | 10,91 | 11,01 | 10,80 | 10,93 | 0,18% | - |
| 20.11.2024 | 11,21 | 11,23 | 10,87 | 10,91 | -1,53% | - |
| 19.11.2024 | 11,24 | 11,33 | 11,02 | 11,08 | -0,09% | - |
| 18.11.2024 | 11,48 | 11,60 | 11,09 | 11,09 | -3,73% | - |