1,080€
Echtzeit-Aktienkurs RCM Beteiligungs AG
Bid:
Ask:
Aktienkurse zur RCM Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 1,10 | 1,12 | 1,04 | 1,08 | -3,14% | - |
| 14.05.2026 | 1,11 | 1,13 | 1,09 | 1,12 | 0,45% | - |
| 13.05.2026 | 1,11 | 1,12 | 1,09 | 1,11 | 0,00% | - |
| 12.05.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 11.05.2026 | 1,11 | 1,13 | 1,11 | 1,11 | 0,00% | - |
| 08.05.2026 | 1,11 | 1,13 | 1,10 | 1,11 | 0,91% | - |
| 07.05.2026 | 1,09 | 1,15 | 1,09 | 1,10 | 4,27% | - |
| 06.05.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 1,44% | - |
| 05.05.2026 | 1,06 | 1,06 | 1,01 | 1,04 | -1,42% | - |
| 04.05.2026 | 1,07 | 1,09 | 0,65 | 1,06 | -0,47% | - |
| 30.04.2026 | 1,04 | 1,14 | 1,03 | 1,06 | 3,41% | - |
| 29.04.2026 | 1,06 | 1,08 | 1,01 | 1,03 | -3,30% | - |
| 28.04.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -0,93% | - |
| 27.04.2026 | 1,07 | 1,09 | 1,07 | 1,07 | -0,47% | - |
| 24.04.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,47% | - |
| 23.04.2026 | 1,07 | 1,10 | 1,07 | 1,07 | 0,00% | - |
| 22.04.2026 | 1,07 | 1,09 | 1,07 | 1,07 | 0,00% | - |
| 21.04.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 0,00% | - |
| 20.04.2026 | 1,06 | 1,08 | 1,04 | 1,07 | 0,47% | - |
| 17.04.2026 | 1,07 | 1,08 | 1,03 | 1,07 | -0,47% | - |
| 16.04.2026 | 1,07 | 1,08 | 1,04 | 1,07 | 0,00% | - |
| 15.04.2026 | 1,06 | 1,08 | 1,03 | 1,07 | 1,90% | - |
| 14.04.2026 | 0,99 | 1,14 | 0,99 | 1,05 | 6,06% | - |
| 13.04.2026 | 1,03 | 1,06 | 0,99 | 0,99 | -4,35% | - |
| 10.04.2026 | 1,04 | 1,06 | 1,04 | 1,04 | -1,43% | - |
| 09.04.2026 | 1,04 | 1,08 | 0,53 | 1,05 | 0,96% | 95.205,00 |
| 08.04.2026 | 1,13 | 1,13 | 1,03 | 1,04 | 1,96% | - |
| 07.04.2026 | 1,18 | 1,18 | 1,00 | 1,02 | -13,92% | - |
| 02.04.2026 | 1,18 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 01.04.2026 | 1,20 | 1,21 | 1,16 | 1,19 | -0,42% | 44.577,00 |
| 31.03.2026 | 1,23 | 1,25 | 1,18 | 1,20 | -2,85% | - |
| 30.03.2026 | 1,25 | 1,26 | 1,20 | 1,23 | -1,20% | - |
| 27.03.2026 | 1,26 | 1,28 | 1,22 | 1,25 | 0,00% | - |
| 26.03.2026 | 1,20 | 1,30 | 1,20 | 1,25 | 3,32% | 5.644,00 |
| 25.03.2026 | 1,17 | 1,31 | 1,17 | 1,21 | -4,37% | - |
| 24.03.2026 | 1,16 | 1,38 | 1,16 | 1,26 | 0,80% | 15.750,00 |
| 23.03.2026 | 1,18 | 1,74 | 1,18 | 1,25 | 5,49% | 1.000,00 |
| 20.03.2026 | 1,20 | 1,53 | 1,17 | 1,19 | -1,25% | 13.068,00 |
| 19.03.2026 | 1,19 | 1,53 | 1,19 | 1,20 | 0,42% | - |
| 18.03.2026 | 1,20 | 1,53 | 1,19 | 1,20 | 0,42% | - |
| 17.03.2026 | 1,19 | 1,53 | 1,18 | 1,19 | 0,85% | - |
| 16.03.2026 | 1,18 | 1,53 | 1,18 | 1,18 | 0,00% | - |
| 13.03.2026 | 1,18 | 1,53 | 1,17 | 1,18 | 0,00% | - |
| 12.03.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 11.03.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 10.03.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 09.03.2026 | 1,19 | 1,21 | 1,17 | 1,18 | -1,67% | - |
| 06.03.2026 | 1,21 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 05.03.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -0,83% | - |
| 04.03.2026 | 1,21 | 1,23 | 1,19 | 1,21 | 1,68% | - |
| 03.03.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -1,65% | - |
| 02.03.2026 | 1,20 | 1,23 | 1,19 | 1,21 | 0,00% | - |
| 27.02.2026 | 1,21 | 1,23 | 1,20 | 1,21 | -0,41% | - |
| 26.02.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 25.02.2026 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 24.02.2026 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 23.02.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 1,68% | - |
| 20.02.2026 | 1,21 | 1,23 | 1,19 | 1,19 | -1,65% | - |
| 19.02.2026 | 1,22 | 1,22 | 1,18 | 1,21 | 3,42% | 3.200,00 |
| 18.02.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 17.02.2026 | 1,22 | 1,22 | 1,17 | 1,18 | -3,69% | - |
| 16.02.2026 | 1,22 | 1,24 | 1,22 | 1,22 | 0,41% | - |
| 13.02.2026 | 1,22 | 1,24 | 1,22 | 1,22 | 1,25% | - |
| 12.02.2026 | 1,22 | 1,24 | 1,20 | 1,20 | -1,64% | - |
| 11.02.2026 | 1,21 | 1,22 | 1,19 | 1,22 | 2,52% | - |
| 10.02.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | - |
| 09.02.2026 | 1,21 | 1,22 | 1,19 | 1,20 | -0,83% | 13.300,00 |
| 06.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 05.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 04.02.2026 | 1,20 | 1,22 | 1,19 | 1,19 | -0,42% | - |
| 03.02.2026 | 1,24 | 1,27 | 1,17 | 1,20 | -2,85% | - |
| 02.02.2026 | 1,24 | 1,28 | 1,21 | 1,23 | -0,81% | - |
| 30.01.2026 | 1,25 | 1,27 | 1,22 | 1,24 | 0,00% | - |
| 29.01.2026 | 1,24 | 1,25 | 1,21 | 1,24 | 0,00% | - |
| 28.01.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 27.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 26.01.2026 | 1,24 | 1,25 | 1,21 | 1,25 | 5,04% | 39.650,00 |
| 23.01.2026 | 1,25 | 1,29 | 1,19 | 1,19 | -4,42% | - |
| 22.01.2026 | 1,26 | 1,28 | 1,25 | 1,25 | -1,19% | - |
| 21.01.2026 | 1,25 | 1,28 | 1,25 | 1,26 | 0,80% | - |
| 20.01.2026 | 1,25 | 1,28 | 1,25 | 1,25 | 0,00% | - |
| 19.01.2026 | 1,25 | 1,28 | 1,23 | 1,25 | 0,00% | - |
| 16.01.2026 | 1,25 | 1,28 | 1,23 | 1,25 | 0,00% | - |
| 15.01.2026 | 1,25 | 1,28 | 1,23 | 1,25 | 0,00% | - |
| 14.01.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 13.01.2026 | 1,21 | 1,26 | 1,21 | 1,25 | 3,31% | - |
| 12.01.2026 | 1,21 | 1,28 | 1,21 | 1,21 | 0,83% | - |
| 09.01.2026 | 1,21 | 1,26 | 1,20 | 1,20 | -0,41% | - |
| 08.01.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 07.01.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 06.01.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 05.01.2026 | 1,20 | 1,24 | 1,20 | 1,21 | 0,00% | - |
| 02.01.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 2,12% | - |
| 30.12.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -1,26% | - |
| 29.12.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,83% | - |
| 23.12.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 2,99% | - |
| 22.12.2025 | 1,20 | 1,22 | 1,17 | 1,17 | 0,00% | - |
| 19.12.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -0,85% | - |
| 18.12.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -0,84% | - |
| 17.12.2025 | 1,22 | 1,23 | 1,19 | 1,19 | -2,86% | - |