10,760€
-1,28%
Echtzeit-Aktienkurs RECTICEL
Bid:
Ask:
Aktienkurse zur RECTICEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 11,46 | 11,58 | 11,34 | 11,52 | 0,88% | - |
| 14.11.2024 | 11,50 | 11,56 | 11,36 | 11,42 | -0,17% | - |
| 13.11.2024 | 11,37 | 11,67 | 11,37 | 11,44 | -0,69% | - |
| 12.11.2024 | 11,75 | 11,84 | 11,42 | 11,52 | -2,21% | 100,00 |
| 11.11.2024 | 11,80 | 11,90 | 11,74 | 11,78 | 0,08% | - |
| 08.11.2024 | 11,68 | 11,81 | 11,50 | 11,77 | 1,29% | - |
| 07.11.2024 | 11,55 | 11,67 | 11,40 | 11,62 | 1,22% | - |
| 06.11.2024 | 11,48 | 11,68 | 11,33 | 11,48 | 0,88% | - |
| 05.11.2024 | 11,63 | 11,69 | 11,36 | 11,38 | -1,98% | - |
| 04.11.2024 | 11,99 | 11,99 | 11,59 | 11,61 | -2,19% | - |
| 01.11.2024 | 11,99 | 12,02 | 11,84 | 11,87 | -1,08% | - |
| 31.10.2024 | 11,70 | 12,04 | 11,63 | 12,00 | 2,74% | 195,00 |
| 30.10.2024 | 11,75 | 11,79 | 11,61 | 11,68 | -0,76% | - |
| 29.10.2024 | 11,92 | 11,95 | 11,66 | 11,77 | -1,09% | - |
| 28.10.2024 | 11,88 | 11,91 | 11,69 | 11,90 | 0,68% | - |
| 25.10.2024 | 11,84 | 11,90 | 11,64 | 11,82 | 0,25% | - |
| 24.10.2024 | 11,78 | 11,90 | 11,72 | 11,79 | 0,26% | - |
| 23.10.2024 | 11,88 | 11,91 | 11,66 | 11,76 | -1,09% | - |
| 22.10.2024 | 12,10 | 12,10 | 11,84 | 11,89 | -1,82% | - |
| 21.10.2024 | 12,27 | 12,37 | 12,01 | 12,11 | -0,90% | - |
| 18.10.2024 | 12,33 | 12,49 | 12,20 | 12,22 | -0,97% | - |
| 17.10.2024 | 12,41 | 12,46 | 12,30 | 12,34 | -0,72% | - |
| 16.10.2024 | 12,31 | 12,47 | 12,28 | 12,43 | 0,24% | - |
| 15.10.2024 | 12,68 | 12,70 | 12,35 | 12,40 | -1,74% | - |
| 14.10.2024 | 12,87 | 12,87 | 12,53 | 12,62 | -1,87% | - |
| 11.10.2024 | 12,84 | 12,95 | 12,70 | 12,86 | -0,62% | - |
| 10.10.2024 | 13,08 | 13,19 | 12,85 | 12,94 | -1,37% | - |
| 09.10.2024 | 13,07 | 13,12 | 12,91 | 13,12 | 0,54% | - |
| 08.10.2024 | 12,83 | 13,13 | 12,81 | 13,05 | 0,15% | - |
| 07.10.2024 | 12,80 | 13,07 | 12,78 | 13,03 | 1,64% | - |