11,300€
-0,18%
Echtzeit-Aktienkurs RECTICEL
Bid:
Ask:
Aktienkurse zur RECTICEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 12,59 | 12,82 | 12,44 | 12,82 | 2,48% | - |
| 03.10.2024 | 12,80 | 12,87 | 12,49 | 12,51 | -2,11% | - |
| 02.10.2024 | 13,20 | 13,23 | 12,78 | 12,78 | -3,18% | - |
| 01.10.2024 | 13,25 | 13,36 | 13,12 | 13,20 | 0,08% | - |
| 30.09.2024 | 13,18 | 13,23 | 13,09 | 13,19 | -0,53% | - |
| 27.09.2024 | 13,39 | 13,40 | 13,18 | 13,26 | -0,30% | - |
| 26.09.2024 | 13,34 | 13,51 | 13,22 | 13,30 | 0,76% | - |
| 25.09.2024 | 13,14 | 13,22 | 13,07 | 13,20 | 0,61% | - |
| 24.09.2024 | 13,20 | 13,38 | 13,09 | 13,12 | -0,30% | - |
| 23.09.2024 | 13,19 | 13,36 | 13,10 | 13,16 | 0,00% | - |
| 20.09.2024 | 13,23 | 13,28 | 13,05 | 13,16 | -0,53% | - |
| 19.09.2024 | 13,39 | 13,48 | 13,18 | 13,23 | -0,68% | - |
| 18.09.2024 | 13,13 | 13,43 | 12,96 | 13,32 | 1,60% | - |
| 17.09.2024 | 12,54 | 13,13 | 12,53 | 13,11 | 4,55% | - |
| 16.09.2024 | 12,50 | 12,59 | 12,38 | 12,54 | 0,24% | - |
| 13.09.2024 | 12,44 | 12,68 | 12,38 | 12,51 | 0,89% | - |
| 12.09.2024 | 12,49 | 12,50 | 12,30 | 12,40 | 0,49% | - |
| 11.09.2024 | 12,24 | 12,55 | 12,22 | 12,34 | 0,33% | - |
| 10.09.2024 | 12,26 | 12,59 | 12,22 | 12,30 | -0,16% | - |
| 09.09.2024 | 12,21 | 12,33 | 12,04 | 12,32 | 2,16% | - |
| 06.09.2024 | 12,23 | 12,39 | 11,96 | 12,06 | -0,82% | - |
| 05.09.2024 | 12,04 | 12,32 | 11,90 | 12,16 | 1,33% | - |
| 04.09.2024 | 12,36 | 12,36 | 11,92 | 12,00 | -2,60% | - |
| 03.09.2024 | 12,41 | 12,63 | 12,30 | 12,32 | -0,81% | - |
| 02.09.2024 | 12,45 | 12,48 | 12,03 | 12,42 | -0,40% | - |
| 30.08.2024 | 11,64 | 12,64 | 11,63 | 12,47 | 8,43% | - |
| 29.08.2024 | 11,60 | 11,76 | 11,50 | 11,50 | -1,37% | - |
| 28.08.2024 | 11,65 | 11,75 | 11,59 | 11,66 | 0,26% | - |
| 27.08.2024 | 11,73 | 11,79 | 11,61 | 11,63 | -0,26% | - |
| 26.08.2024 | 11,92 | 11,97 | 11,64 | 11,66 | -2,59% | - |
| 23.08.2024 | 12,08 | 12,09 | 11,82 | 11,97 | 0,08% | - |
| 22.08.2024 | 12,10 | 12,11 | 11,95 | 11,96 | -0,66% | - |
| 21.08.2024 | 11,90 | 12,09 | 11,82 | 12,04 | 1,86% | - |
| 20.08.2024 | 12,12 | 12,15 | 11,80 | 11,82 | -2,48% | - |
| 19.08.2024 | 11,88 | 12,16 | 11,80 | 12,12 | 2,36% | - |
| 16.08.2024 | 12,08 | 12,08 | 11,72 | 11,84 | -1,74% | - |
| 15.08.2024 | 11,86 | 12,05 | 11,81 | 12,05 | 1,69% | - |
| 14.08.2024 | 11,90 | 11,92 | 11,68 | 11,85 | 0,77% | - |
| 13.08.2024 | 11,81 | 11,98 | 11,69 | 11,76 | -0,84% | - |
| 12.08.2024 | 11,89 | 11,95 | 11,64 | 11,86 | -0,17% | - |
| 09.08.2024 | 11,76 | 12,10 | 11,76 | 11,88 | 0,93% | - |
| 08.08.2024 | 11,70 | 11,87 | 11,54 | 11,77 | 0,60% | - |
| 07.08.2024 | 11,54 | 11,87 | 11,54 | 11,70 | 1,56% | - |
| 06.08.2024 | 11,44 | 11,81 | 11,44 | 11,52 | 0,00% | - |
| 05.08.2024 | 11,90 | 11,90 | 11,03 | 11,52 | -3,44% | - |
| 02.08.2024 | 12,12 | 12,25 | 11,80 | 11,93 | -2,21% | - |
| 01.08.2024 | 12,37 | 12,57 | 12,16 | 12,20 | -0,65% | - |
| 31.07.2024 | 12,58 | 12,63 | 12,26 | 12,28 | -2,23% | - |
| 30.07.2024 | 12,74 | 12,77 | 12,52 | 12,56 | -1,41% | - |
| 29.07.2024 | 12,57 | 12,75 | 12,34 | 12,74 | 1,43% | - |
| 26.07.2024 | 12,73 | 12,77 | 12,51 | 12,56 | -0,32% | - |
| 25.07.2024 | 12,88 | 13,06 | 12,37 | 12,60 | -2,48% | - |
| 24.07.2024 | 13,35 | 13,40 | 12,82 | 12,92 | -3,29% | - |
| 23.07.2024 | 13,34 | 13,39 | 13,05 | 13,36 | 0,15% | - |
| 22.07.2024 | 12,94 | 13,40 | 12,84 | 13,34 | 2,69% | - |
| 19.07.2024 | 13,02 | 13,10 | 12,77 | 12,99 | -0,15% | - |
| 18.07.2024 | 12,91 | 13,11 | 12,82 | 13,01 | 1,01% | - |