25,200€
2,44%
Echtzeit-Aktienkurs Rayonier
Bid:
Ask:
Aktienkurse zur Rayonier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 24,90 | 26,20 | 24,80 | 25,30 | 2,43% | - |
| 05.02.2025 | 24,60 | 24,90 | 24,50 | 24,70 | 0,00% | 864,00 |
| 04.02.2025 | 25,20 | 25,30 | 24,70 | 24,70 | -1,98% | - |
| 03.02.2025 | 24,80 | 25,90 | 24,80 | 25,20 | 0,00% | 387,00 |
| 31.01.2025 | 25,40 | 25,60 | 25,10 | 25,20 | -0,40% | - |
| 30.01.2025 | 24,80 | 25,60 | 24,80 | 25,30 | 1,61% | - |
| 29.01.2025 | 25,30 | 25,50 | 24,90 | 24,90 | -1,58% | - |
| 28.01.2025 | 25,60 | 25,80 | 25,20 | 25,30 | -0,78% | - |
| 27.01.2025 | 25,00 | 25,80 | 24,80 | 25,50 | 1,59% | - |
| 24.01.2025 | 25,10 | 25,20 | 24,90 | 25,10 | -0,79% | - |
| 23.01.2025 | 25,20 | 25,40 | 24,90 | 25,30 | 0,80% | - |
| 22.01.2025 | 25,60 | 25,80 | 25,10 | 25,10 | -2,33% | - |
| 21.01.2025 | 25,70 | 25,90 | 25,50 | 25,70 | 0,39% | - |
| 20.01.2025 | 25,80 | 25,80 | 25,50 | 25,60 | -1,16% | - |
| 17.01.2025 | 25,40 | 26,10 | 25,40 | 25,90 | 1,97% | - |
| 16.01.2025 | 25,00 | 25,50 | 25,00 | 25,40 | 1,20% | - |
| 15.01.2025 | 25,20 | 25,70 | 24,90 | 25,10 | 0,00% | - |
| 14.01.2025 | 24,60 | 25,30 | 24,60 | 25,10 | 0,80% | - |
| 13.01.2025 | 24,20 | 25,10 | 24,20 | 24,90 | 2,47% | - |
| 10.01.2025 | 25,00 | 25,10 | 24,30 | 24,30 | -2,80% | - |
| 09.01.2025 | 25,00 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 08.01.2025 | 25,30 | 25,60 | 24,50 | 24,90 | -1,58% | 1.980,00 |
| 07.01.2025 | 25,40 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 06.01.2025 | 25,60 | 25,90 | 25,20 | 25,50 | 0,00% | - |
| 03.01.2025 | 25,20 | 25,70 | 25,20 | 25,50 | 0,79% | - |
| 02.01.2025 | 25,20 | 25,70 | 25,20 | 25,30 | 2,85% | - |
| 30.12.2024 | 24,80 | 24,90 | 24,60 | 24,60 | -1,20% | - |
| 27.12.2024 | 25,00 | 25,30 | 24,90 | 24,90 | -0,80% | - |
| 23.12.2024 | 25,20 | 25,70 | 25,00 | 25,10 | -0,79% | - |
| 20.12.2024 | 25,20 | 25,80 | 25,00 | 25,30 | 0,00% | - |
| 19.12.2024 | 25,90 | 26,10 | 25,30 | 25,30 | -2,32% | - |
| 18.12.2024 | 26,40 | 26,70 | 25,90 | 25,90 | -2,26% | - |
| 17.12.2024 | 26,80 | 27,00 | 26,30 | 26,50 | -2,21% | - |
| 16.12.2024 | 27,40 | 27,70 | 27,10 | 27,10 | -1,45% | - |
| 13.12.2024 | 27,60 | 27,60 | 27,10 | 27,50 | 0,00% | - |
| 12.12.2024 | 29,50 | 29,50 | 27,40 | 27,50 | -6,46% | - |
| 11.12.2024 | 29,20 | 29,70 | 29,10 | 29,40 | 0,34% | - |
| 10.12.2024 | 29,60 | 30,00 | 29,10 | 29,30 | -2,01% | 60,00 |
| 09.12.2024 | 29,60 | 30,30 | 29,40 | 29,90 | 0,67% | - |
| 06.12.2024 | 29,40 | 30,10 | 29,40 | 29,70 | 0,68% | - |
| 05.12.2024 | 29,80 | 29,90 | 29,40 | 29,50 | -1,34% | - |
| 04.12.2024 | 30,20 | 30,40 | 29,70 | 29,90 | -0,66% | - |
| 03.12.2024 | 30,00 | 31,20 | 29,80 | 30,10 | 0,67% | 357,00 |
| 02.12.2024 | 30,20 | 30,40 | 29,50 | 29,90 | -0,66% | - |
| 29.11.2024 | 30,20 | 31,00 | 28,30 | 30,10 | -0,33% | - |
| 28.11.2024 | 30,30 | 30,30 | 30,10 | 30,20 | 0,00% | - |
| 27.11.2024 | 29,80 | 30,20 | 29,80 | 30,20 | 0,67% | - |
| 26.11.2024 | 30,00 | 30,30 | 29,70 | 30,00 | -0,33% | - |
| 25.11.2024 | 29,80 | 30,50 | 29,50 | 30,10 | 1,35% | - |
| 22.11.2024 | 28,80 | 29,90 | 28,80 | 29,70 | 2,77% | - |
| 21.11.2024 | 28,60 | 29,10 | 28,50 | 28,90 | 0,70% | - |
| 20.11.2024 | 28,40 | 28,70 | 28,10 | 28,70 | 1,41% | - |
| 19.11.2024 | 28,40 | 28,60 | 28,10 | 28,30 | -0,70% | - |
| 18.11.2024 | 28,40 | 28,70 | 28,10 | 28,50 | 0,00% | - |
| 15.11.2024 | 28,00 | 28,70 | 27,90 | 28,50 | 0,71% | - |
| 14.11.2024 | 28,60 | 28,80 | 28,10 | 28,30 | -0,70% | - |
| 13.11.2024 | 28,10 | 28,70 | 27,80 | 28,50 | 1,42% | - |
| 12.11.2024 | 28,20 | 28,70 | 27,90 | 28,10 | -1,40% | - |
| 11.11.2024 | 28,80 | 29,50 | 28,30 | 28,50 | -1,38% | - |
| 08.11.2024 | 29,20 | 30,00 | 28,90 | 28,90 | -1,37% | - |
| 07.11.2024 | 29,40 | 30,50 | 28,80 | 29,30 | -0,34% | - |
| 06.11.2024 | 30,00 | 30,60 | 28,90 | 29,40 | 1,03% | - |
| 05.11.2024 | 28,60 | 29,10 | 28,50 | 29,10 | 0,69% | - |
| 04.11.2024 | 28,40 | 29,30 | 28,40 | 28,90 | 0,70% | - |
| 01.11.2024 | 28,80 | 30,20 | 27,60 | 28,70 | 0,00% | - |
| 31.10.2024 | 29,00 | 29,30 | 27,40 | 28,70 | -1,37% | - |
| 30.10.2024 | 28,40 | 29,30 | 28,20 | 29,10 | 2,46% | - |
| 29.10.2024 | 29,00 | 29,30 | 28,00 | 28,40 | 2,16% | - |
| 28.10.2024 | 29,00 | 29,30 | 27,80 | 27,80 | -4,47% | - |
| 25.10.2024 | 29,20 | 29,70 | 29,10 | 29,10 | -0,68% | - |
| 24.10.2024 | 29,00 | 29,70 | 29,00 | 29,30 | 0,00% | - |
| 23.10.2024 | 29,00 | 29,70 | 29,00 | 29,30 | 0,34% | - |
| 22.10.2024 | 29,20 | 29,60 | 29,10 | 29,20 | -1,02% | - |
| 21.10.2024 | 29,80 | 29,90 | 29,30 | 29,50 | -0,67% | - |
| 18.10.2024 | 29,60 | 29,90 | 29,30 | 29,70 | 0,00% | - |
| 17.10.2024 | 29,80 | 30,00 | 29,40 | 29,70 | 0,00% | - |
| 16.10.2024 | 29,40 | 29,90 | 29,20 | 29,70 | 1,37% | - |
| 15.10.2024 | 29,00 | 29,70 | 29,00 | 29,30 | 0,69% | - |
| 14.10.2024 | 28,80 | 29,30 | 28,80 | 29,10 | 0,69% | - |
| 11.10.2024 | 28,60 | 29,10 | 28,60 | 28,90 | 0,70% | - |
| 10.10.2024 | 28,80 | 29,00 | 28,50 | 28,70 | -0,69% | - |
| 09.10.2024 | 28,80 | 29,00 | 28,60 | 28,90 | 0,00% | - |
| 08.10.2024 | 28,80 | 29,00 | 28,70 | 28,90 | 0,00% | - |
| 07.10.2024 | 29,00 | 29,00 | 28,50 | 28,90 | 0,00% | - |
| 04.10.2024 | 28,40 | 29,10 | 28,40 | 28,90 | 0,70% | - |
| 03.10.2024 | 28,80 | 28,90 | 28,30 | 28,70 | -0,69% | - |
| 02.10.2024 | 28,80 | 28,90 | 28,40 | 28,90 | 0,70% | - |
| 01.10.2024 | 28,80 | 29,20 | 28,50 | 28,70 | -0,69% | - |
| 30.09.2024 | 28,80 | 29,10 | 28,60 | 28,90 | 0,70% | - |
| 27.09.2024 | 28,20 | 29,10 | 28,20 | 28,70 | 0,70% | - |
| 26.09.2024 | 28,60 | 28,70 | 28,30 | 28,50 | 0,00% | - |
| 25.09.2024 | 28,60 | 29,00 | 28,30 | 28,50 | -1,38% | - |
| 24.09.2024 | 28,60 | 29,10 | 28,60 | 28,90 | 0,70% | - |
| 23.09.2024 | 28,70 | 28,90 | 28,50 | 28,70 | 0,70% | - |
| 20.09.2024 | 28,20 | 28,70 | 28,10 | 28,50 | 0,00% | - |
| 19.09.2024 | 28,60 | 28,90 | 28,50 | 28,50 | 0,00% | - |
| 18.09.2024 | 28,40 | 28,70 | 28,10 | 28,50 | 0,00% | - |
| 17.09.2024 | 28,20 | 28,70 | 28,20 | 28,50 | 0,71% | - |
| 16.09.2024 | 28,70 | 28,90 | 28,30 | 28,30 | -2,08% | - |
| 13.09.2024 | 28,20 | 29,10 | 28,20 | 28,90 | 1,40% | - |