12,320€
2,33%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 12,13 | 12,37 | 11,97 | 12,34 | 2,32% | - |
| 30.07.2026 | 12,14 | 12,18 | 11,98 | 12,06 | -0,33% | - |
| 29.07.2026 | 12,13 | 12,24 | 12,03 | 12,10 | -0,49% | - |
| 28.07.2026 | 11,95 | 12,18 | 11,87 | 12,16 | 1,42% | - |
| 27.07.2026 | 12,05 | 12,10 | 11,93 | 11,99 | 0,59% | - |
| 24.07.2026 | 11,83 | 12,03 | 11,80 | 11,92 | 0,68% | 161,00 |
| 23.07.2026 | 12,13 | 12,17 | 11,83 | 11,84 | -2,63% | 1.500,00 |
| 22.07.2026 | 12,03 | 12,26 | 11,99 | 12,16 | 1,16% | 6.859,00 |
| 21.07.2026 | 11,65 | 12,29 | 11,63 | 12,02 | 4,16% | - |
| 20.07.2026 | 11,55 | 11,67 | 11,33 | 11,54 | -0,26% | - |
| 17.07.2026 | 11,67 | 11,74 | 11,54 | 11,57 | -1,62% | - |
| 16.07.2026 | 11,76 | 11,83 | 11,52 | 11,76 | 0,00% | - |
| 15.07.2026 | 11,69 | 11,77 | 11,35 | 11,76 | 1,20% | - |
| 14.07.2026 | 11,72 | 11,85 | 11,55 | 11,62 | -0,85% | - |
| 13.07.2026 | 11,33 | 11,80 | 11,27 | 11,72 | 2,45% | - |
| 10.07.2026 | 11,17 | 11,44 | 11,17 | 11,44 | 2,14% | 3.000,00 |
| 09.07.2026 | 11,15 | 11,26 | 11,06 | 11,20 | 0,72% | - |
| 08.07.2026 | 11,35 | 11,41 | 11,03 | 11,12 | -2,46% | - |
| 07.07.2026 | 10,95 | 11,54 | 10,93 | 11,40 | 3,83% | - |
| 06.07.2026 | 11,07 | 11,10 | 10,95 | 10,98 | -0,90% | - |
| 03.07.2026 | 10,89 | 11,08 | 10,86 | 11,08 | 2,03% | - |
| 02.07.2026 | 10,87 | 10,95 | 10,78 | 10,86 | -0,18% | - |
| 01.07.2026 | 10,95 | 11,06 | 10,84 | 10,88 | -0,73% | - |
| 30.06.2026 | 10,97 | 11,18 | 10,93 | 10,96 | 0,00% | - |
| 29.06.2026 | 10,79 | 10,98 | 10,74 | 10,96 | 2,33% | - |
| 26.06.2026 | 10,77 | 10,86 | 10,68 | 10,71 | -1,29% | - |
| 25.06.2026 | 10,89 | 10,91 | 10,67 | 10,85 | 0,09% | - |
| 24.06.2026 | 10,89 | 10,91 | 10,67 | 10,84 | -0,18% | - |
| 23.06.2026 | 10,79 | 10,90 | 10,71 | 10,86 | 0,00% | - |
| 22.06.2026 | 10,97 | 10,99 | 10,75 | 10,86 | -0,73% | - |
| 19.06.2026 | 10,83 | 11,07 | 10,83 | 10,94 | 0,46% | - |
| 18.06.2026 | 10,55 | 10,89 | 10,48 | 10,89 | 3,71% | - |
| 17.06.2026 | 10,71 | 10,73 | 10,49 | 10,50 | -1,59% | - |
| 16.06.2026 | 10,77 | 10,81 | 10,59 | 10,67 | -0,84% | - |
| 15.06.2026 | 10,85 | 11,04 | 10,71 | 10,76 | 0,56% | - |
| 12.06.2026 | 10,65 | 10,75 | 10,58 | 10,70 | 0,19% | - |
| 11.06.2026 | 10,47 | 10,69 | 10,33 | 10,68 | 2,20% | - |
| 10.06.2026 | 10,63 | 10,71 | 10,45 | 10,45 | -1,97% | - |
| 09.06.2026 | 10,63 | 10,72 | 10,50 | 10,66 | 0,38% | - |
| 08.06.2026 | 10,65 | 10,79 | 10,49 | 10,62 | -0,84% | - |
| 05.06.2026 | 10,49 | 10,81 | 10,49 | 10,71 | 1,90% | - |
| 04.06.2026 | 10,52 | 10,58 | 10,43 | 10,51 | 0,00% | - |
| 03.06.2026 | 10,69 | 10,71 | 10,51 | 10,51 | -1,68% | - |
| 02.06.2026 | 10,81 | 10,89 | 10,66 | 10,69 | -1,02% | - |
| 01.06.2026 | 10,69 | 11,44 | 10,68 | 10,80 | 1,22% | 5.985,00 |
| 29.05.2026 | 10,53 | 10,70 | 10,51 | 10,67 | 1,72% | - |
| 28.05.2026 | 10,53 | 10,58 | 10,43 | 10,49 | -3,76% | - |
| 27.05.2026 | 10,71 | 11,10 | 10,69 | 10,90 | 1,77% | 12.600,00 |
| 26.05.2026 | 10,79 | 10,81 | 10,67 | 10,71 | -1,11% | - |
| 25.05.2026 | 10,83 | 10,88 | 10,75 | 10,83 | 1,50% | - |
| 22.05.2026 | 10,68 | 10,85 | 10,59 | 10,67 | -0,09% | 2.400,00 |
| 21.05.2026 | 10,52 | 10,73 | 10,49 | 10,68 | 1,14% | - |
| 20.05.2026 | 10,25 | 10,57 | 10,23 | 10,56 | 2,92% | - |
| 19.05.2026 | 10,41 | 10,53 | 10,23 | 10,26 | -2,01% | - |
| 18.05.2026 | 10,39 | 10,59 | 10,33 | 10,47 | 0,00% | - |
| 15.05.2026 | 10,37 | 10,61 | 10,37 | 10,47 | 0,00% | - |
| 14.05.2026 | 10,39 | 10,61 | 10,38 | 10,47 | 0,87% | - |
| 13.05.2026 | 10,31 | 10,38 | 10,16 | 10,38 | 1,76% | - |
| 12.05.2026 | 10,27 | 10,27 | 10,13 | 10,20 | -1,07% | - |
| 11.05.2026 | 10,35 | 10,37 | 10,17 | 10,31 | -0,87% | - |
| 08.05.2026 | 10,29 | 10,43 | 10,27 | 10,40 | 1,17% | - |
| 07.05.2026 | 10,40 | 10,53 | 10,26 | 10,28 | -0,87% | - |
| 06.05.2026 | 10,17 | 10,60 | 10,15 | 10,37 | 2,98% | - |
| 05.05.2026 | 10,07 | 10,29 | 10,01 | 10,07 | 0,30% | - |
| 04.05.2026 | 10,11 | 10,35 | 9,99 | 10,04 | -0,69% | - |
| 30.04.2026 | 9,84 | 10,19 | 9,79 | 10,11 | 2,12% | - |
| 29.04.2026 | 9,99 | 10,05 | 9,87 | 9,90 | -0,40% | - |
| 28.04.2026 | 9,95 | 9,98 | 9,84 | 9,94 | -0,20% | - |
| 27.04.2026 | 9,93 | 9,99 | 9,88 | 9,96 | 0,00% | - |
| 24.04.2026 | 10,21 | 10,27 | 9,89 | 9,96 | -2,16% | - |
| 23.04.2026 | 10,05 | 10,33 | 10,05 | 10,18 | 0,79% | - |
| 22.04.2026 | 10,53 | 10,55 | 9,89 | 10,10 | 1,51% | - |
| 21.04.2026 | 10,17 | 10,23 | 9,89 | 9,95 | -1,97% | - |
| 20.04.2026 | 10,35 | 10,38 | 10,11 | 10,15 | -2,87% | - |
| 17.04.2026 | 10,07 | 10,50 | 10,05 | 10,45 | 3,98% | - |
| 16.04.2026 | 10,19 | 10,32 | 10,03 | 10,05 | -0,89% | - |
| 15.04.2026 | 10,33 | 10,35 | 10,10 | 10,14 | -2,12% | - |
| 14.04.2026 | 10,03 | 10,37 | 9,99 | 10,36 | 2,98% | - |
| 13.04.2026 | 9,96 | 10,08 | 9,89 | 10,06 | -0,10% | - |
| 10.04.2026 | 9,76 | 10,13 | 9,73 | 10,07 | 3,28% | - |
| 09.04.2026 | 9,88 | 9,89 | 9,73 | 9,75 | -1,61% | - |
| 08.04.2026 | 10,01 | 10,03 | 9,75 | 9,91 | 2,69% | - |
| 07.04.2026 | 9,62 | 9,73 | 9,41 | 9,65 | 0,10% | - |
| 02.04.2026 | 9,61 | 9,73 | 9,59 | 9,64 | -1,83% | - |
| 01.04.2026 | 9,64 | 9,86 | 9,61 | 9,82 | 2,29% | - |
| 31.03.2026 | 9,40 | 9,62 | 9,34 | 9,60 | 3,28% | - |
| 30.03.2026 | 9,38 | 9,56 | 9,27 | 9,30 | -0,69% | - |
| 27.03.2026 | 9,43 | 9,52 | 9,28 | 9,36 | -0,32% | - |
| 26.03.2026 | 9,13 | 9,59 | 9,10 | 9,39 | 2,23% | - |
| 25.03.2026 | 9,21 | 9,36 | 9,18 | 9,19 | -0,38% | - |
| 24.03.2026 | 9,31 | 9,39 | 8,92 | 9,22 | -1,71% | - |
| 23.03.2026 | 8,86 | 9,45 | 8,74 | 9,38 | 4,45% | - |
| 20.03.2026 | 9,31 | 9,37 | 8,92 | 8,98 | -3,70% | - |
| 19.03.2026 | 9,30 | 9,38 | 9,22 | 9,33 | 0,21% | - |
| 18.03.2026 | 9,45 | 9,81 | 9,30 | 9,31 | -0,48% | - |
| 17.03.2026 | 9,38 | 9,56 | 9,26 | 9,35 | -0,95% | - |
| 16.03.2026 | 9,83 | 9,84 | 9,37 | 9,44 | -2,98% | - |
| 13.03.2026 | 10,01 | 10,12 | 9,73 | 9,73 | -2,89% | - |
| 12.03.2026 | 10,31 | 10,39 | 10,02 | 10,02 | -3,65% | - |
| 11.03.2026 | 10,25 | 10,44 | 10,15 | 10,40 | 1,76% | - |