1,310€
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,35 | 1,35 | 1,31 | 1,33 | -0,75% | - |
| 26.06.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 0,37% | - |
| 25.06.2025 | 1,35 | 1,36 | 1,32 | 1,34 | 0,38% | - |
| 24.06.2025 | 1,34 | 1,36 | 1,31 | 1,33 | -0,37% | - |
| 23.06.2025 | 1,35 | 1,35 | 1,32 | 1,34 | -1,11% | - |
| 20.06.2025 | 1,35 | 1,36 | 1,33 | 1,35 | 1,50% | - |
| 19.06.2025 | 1,30 | 1,36 | 1,30 | 1,33 | 0,38% | - |
| 18.06.2025 | 1,33 | 1,33 | 1,30 | 1,33 | 0,00% | - |
| 17.06.2025 | 1,33 | 1,33 | 1,31 | 1,33 | -0,38% | - |
| 16.06.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 13.06.2025 | 1,33 | 1,34 | 1,32 | 1,33 | -0,75% | - |
| 12.06.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 1,52% | - |
| 11.06.2025 | 1,30 | 1,34 | 1,30 | 1,32 | 1,15% | - |
| 10.06.2025 | 1,31 | 1,32 | 1,29 | 1,31 | 1,16% | - |
| 09.06.2025 | 1,31 | 1,32 | 1,29 | 1,29 | -1,53% | - |
| 06.06.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,38% | - |
| 05.06.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,00% | - |
| 04.06.2025 | 1,31 | 1,36 | 1,30 | 1,31 | -0,38% | - |
| 03.06.2025 | 1,31 | 1,33 | 1,30 | 1,31 | 0,00% | - |
| 02.06.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -0,38% | - |
| 30.05.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 0,77% | - |
| 29.05.2025 | 1,32 | 1,33 | 1,30 | 1,31 | -0,76% | - |
| 28.05.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 27.05.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,00% | - |
| 26.05.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 0,00% | - |
| 23.05.2025 | 1,32 | 1,36 | 1,30 | 1,32 | 0,00% | - |
| 22.05.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 21.05.2025 | 1,32 | 1,32 | 1,30 | 1,32 | 1,15% | - |
| 20.05.2025 | 1,31 | 1,31 | 1,28 | 1,30 | 0,00% | - |
| 19.05.2025 | 1,33 | 1,33 | 1,29 | 1,30 | -2,26% | - |
| 16.05.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 0,00% | - |
| 15.05.2025 | 1,33 | 1,35 | 1,32 | 1,33 | 0,00% | - |
| 14.05.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 0,00% | - |
| 13.05.2025 | 1,32 | 1,36 | 1,30 | 1,33 | 1,14% | - |
| 12.05.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 2,73% | - |
| 09.05.2025 | 1,32 | 1,33 | 1,25 | 1,28 | -3,03% | - |
| 08.05.2025 | 1,33 | 1,36 | 1,31 | 1,32 | 0,00% | - |
| 07.05.2025 | 1,33 | 1,36 | 1,32 | 1,32 | 0,00% | - |
| 06.05.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 2,33% | - |
| 05.05.2025 | 1,32 | 1,33 | 1,29 | 1,29 | -2,27% | - |
| 02.05.2025 | 1,32 | 1,34 | 1,32 | 1,32 | 0,76% | - |
| 30.04.2025 | 1,28 | 1,32 | 1,28 | 1,31 | 0,00% | - |
| 29.04.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,77% | - |
| 28.04.2025 | 1,32 | 1,33 | 1,25 | 1,30 | -1,14% | - |
| 25.04.2025 | 1,31 | 1,34 | 1,31 | 1,32 | 0,38% | - |
| 24.04.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -0,38% | - |
| 23.04.2025 | 1,32 | 1,34 | 1,27 | 1,32 | 0,00% | - |
| 22.04.2025 | 1,30 | 1,33 | 1,30 | 1,32 | 1,15% | - |
| 17.04.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -1,14% | - |
| 16.04.2025 | 1,30 | 1,33 | 1,29 | 1,32 | 1,15% | - |
| 15.04.2025 | 1,30 | 1,33 | 1,27 | 1,30 | 0,00% | - |
| 14.04.2025 | 1,29 | 1,32 | 1,27 | 1,30 | 0,78% | - |
| 11.04.2025 | 1,29 | 1,29 | 1,27 | 1,29 | 0,78% | - |
| 10.04.2025 | 1,32 | 1,32 | 1,27 | 1,28 | -2,66% | - |
| 09.04.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 3,54% | - |
| 08.04.2025 | 1,24 | 1,31 | 1,23 | 1,27 | 4,10% | - |
| 07.04.2025 | 1,35 | 1,42 | 1,20 | 1,22 | -7,58% | - |
| 04.04.2025 | 1,31 | 1,42 | 1,31 | 1,32 | 0,76% | - |
| 03.04.2025 | 1,26 | 1,31 | 1,24 | 1,31 | 4,80% | - |
| 02.04.2025 | 1,25 | 1,28 | 1,25 | 1,25 | 0,00% | - |
| 01.04.2025 | 1,26 | 1,28 | 1,25 | 1,25 | -0,79% | - |
| 31.03.2025 | 1,27 | 1,29 | 1,26 | 1,26 | -0,40% | - |
| 28.03.2025 | 1,27 | 1,30 | 1,26 | 1,27 | 0,00% | - |
| 27.03.2025 | 1,27 | 1,29 | 1,26 | 1,27 | 0,00% | - |
| 26.03.2025 | 1,30 | 1,31 | 1,27 | 1,27 | -2,32% | - |
| 25.03.2025 | 1,27 | 1,32 | 1,26 | 1,30 | 2,37% | - |
| 24.03.2025 | 1,27 | 1,29 | 1,26 | 1,27 | 0,00% | - |
| 21.03.2025 | 1,28 | 1,30 | 1,23 | 1,27 | 0,00% | - |
| 20.03.2025 | 1,32 | 1,32 | 1,26 | 1,27 | -4,17% | - |
| 19.03.2025 | 1,31 | 1,33 | 1,30 | 1,32 | 0,76% | - |
| 18.03.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 1,55% | - |
| 17.03.2025 | 1,30 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 14.03.2025 | 1,30 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 13.03.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 12.03.2025 | 1,31 | 1,34 | 1,28 | 1,29 | -0,77% | - |
| 11.03.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 1,56% | - |
| 10.03.2025 | 1,27 | 1,32 | 1,26 | 1,28 | 1,19% | - |
| 07.03.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,40% | - |
| 06.03.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,40% | - |
| 05.03.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -0,39% | - |
| 04.03.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -0,78% | - |
| 03.03.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 1,19% | - |
| 28.02.2025 | 1,27 | 1,30 | 1,26 | 1,27 | 0,00% | - |
| 27.02.2025 | 1,27 | 1,30 | 1,26 | 1,27 | 0,00% | - |
| 26.02.2025 | 1,27 | 1,29 | 1,27 | 1,27 | 0,00% | - |
| 25.02.2025 | 1,27 | 1,30 | 1,26 | 1,27 | 0,00% | - |
| 24.02.2025 | 1,27 | 1,29 | 1,27 | 1,27 | 0,40% | - |
| 21.02.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 0,00% | - |
| 20.02.2025 | 1,28 | 1,30 | 1,26 | 1,26 | 0,00% | - |
| 19.02.2025 | 1,27 | 1,34 | 1,25 | 1,26 | 0,00% | 14.160,00 |
| 18.02.2025 | 1,26 | 1,29 | 1,24 | 1,26 | 0,40% | - |
| 17.02.2025 | 1,25 | 1,34 | 1,25 | 1,26 | -0,40% | - |
| 14.02.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,40% | - |
| 13.02.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 0,80% | - |
| 12.02.2025 | 1,25 | 1,28 | 1,25 | 1,26 | 0,40% | - |
| 11.02.2025 | 1,25 | 1,27 | 1,23 | 1,25 | 0,40% | - |
| 10.02.2025 | 1,25 | 1,27 | 1,23 | 1,25 | -0,40% | - |
| 07.02.2025 | 1,27 | 1,29 | 1,21 | 1,25 | -0,79% | - |
| 06.02.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,40% | - |
| 05.02.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,80% | - |