10,680€
0,75%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |