27,010€
3,25%
Echtzeit-Aktienkurs Rainbow Tours S.A.
Bid:
Ask:
Aktienkurse zur Rainbow Tours S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 27,18 | 27,48 | 26,98 | 27,01 | -0,52% | - |
| 30.10.2026 | 27,46 | 27,95 | 27,15 | 27,15 | -1,02% | - |
| 29.10.2026 | 27,75 | 28,13 | 27,43 | 27,43 | -1,26% | - |
| 28.10.2026 | 27,61 | 27,84 | 27,58 | 27,78 | 0,36% | - |
| 27.10.2026 | 27,88 | 28,05 | 27,63 | 27,68 | -0,72% | - |
| 26.10.2026 | 27,88 | 27,97 | 27,45 | 27,88 | 0,36% | - |
| 23.10.2026 | 27,88 | 27,91 | 27,65 | 27,78 | -0,43% | - |
| 22.10.2026 | 27,76 | 28,43 | 27,75 | 27,90 | -0,11% | - |
| 21.10.2026 | 27,94 | 27,98 | 27,79 | 27,93 | 0,04% | - |
| 20.10.2026 | 28,11 | 28,26 | 27,50 | 27,92 | -0,75% | - |
| 19.10.2026 | 29,06 | 29,14 | 27,93 | 28,13 | -3,03% | - |
| 16.10.2026 | 28,61 | 29,08 | 28,61 | 29,01 | 1,40% | - |
| 15.10.2026 | 29,16 | 29,46 | 28,60 | 28,61 | -1,82% | - |
| 14.10.2026 | 29,16 | 29,60 | 28,87 | 29,14 | -0,03% | - |
| 13.10.2026 | 28,82 | 29,34 | 28,82 | 29,15 | 1,11% | - |
| 12.10.2026 | 28,26 | 29,09 | 28,26 | 28,83 | 7,17% | - |
| 09.10.2026 | 28,07 | 29,15 | 26,90 | 26,90 | -4,78% | - |
| 08.10.2026 | 28,44 | 28,82 | 28,14 | 28,25 | -1,29% | - |
| 07.10.2026 | 29,03 | 29,16 | 28,62 | 28,62 | -1,62% | - |
| 06.10.2026 | 28,08 | 29,22 | 28,07 | 29,09 | 3,63% | 361,00 |
| 05.10.2026 | 27,92 | 28,51 | 27,91 | 28,07 | -0,11% | - |
| 02.10.2026 | 28,29 | 28,36 | 28,01 | 28,10 | -0,46% | - |
| 01.10.2026 | 28,65 | 28,79 | 28,22 | 28,23 | -1,71% | - |
| 30.09.2026 | 28,14 | 28,83 | 28,09 | 28,72 | 2,32% | - |
| 29.09.2026 | 27,02 | 28,58 | 27,02 | 28,07 | 3,69% | - |
| 28.09.2026 | 27,96 | 28,31 | 27,02 | 27,07 | -3,39% | - |
| 25.09.2026 | 31,05 | 31,07 | 27,56 | 28,02 | -9,73% | - |
| 24.09.2026 | 31,87 | 31,97 | 30,95 | 31,04 | -2,70% | - |
| 23.09.2026 | 32,58 | 32,78 | 31,70 | 31,90 | -2,45% | - |
| 22.09.2026 | 32,44 | 32,87 | 32,21 | 32,70 | 0,74% | - |
| 21.09.2026 | 32,05 | 32,46 | 31,68 | 32,46 | 1,98% | - |
| 18.09.2026 | 32,14 | 32,16 | 31,80 | 31,83 | -0,69% | - |
| 17.09.2026 | 31,41 | 32,07 | 31,41 | 32,05 | 2,07% | - |
| 16.09.2026 | 31,47 | 31,81 | 31,40 | 31,40 | -0,22% | - |
| 15.09.2026 | 31,74 | 31,77 | 31,36 | 31,47 | -0,98% | - |
| 14.09.2026 | 32,64 | 32,72 | 31,62 | 31,78 | -3,20% | - |
| 11.09.2026 | 32,91 | 33,05 | 32,83 | 32,83 | -0,06% | - |
| 10.09.2026 | 33,27 | 33,46 | 32,80 | 32,85 | -1,29% | - |
| 09.09.2026 | 33,40 | 33,53 | 33,16 | 33,28 | -0,36% | - |
| 08.09.2026 | 33,36 | 33,61 | 33,20 | 33,40 | 0,00% | - |
| 07.09.2026 | 33,26 | 33,71 | 33,12 | 33,40 | 0,09% | - |
| 04.09.2026 | 33,19 | 33,65 | 33,19 | 33,37 | -0,06% | - |
| 03.09.2026 | 33,57 | 33,58 | 32,97 | 33,39 | -0,48% | - |
| 02.09.2026 | 33,71 | 33,84 | 33,44 | 33,55 | -1,00% | - |
| 01.09.2026 | 33,33 | 34,29 | 33,31 | 33,89 | -1,85% | - |
| 31.08.2026 | 34,98 | 35,01 | 34,47 | 34,53 | -1,34% | - |
| 28.08.2026 | 34,39 | 35,27 | 34,34 | 35,00 | 1,83% | - |
| 27.08.2026 | 35,29 | 35,31 | 34,14 | 34,37 | -2,80% | - |
| 26.08.2026 | 35,04 | 35,67 | 35,04 | 35,36 | 0,91% | - |
| 25.08.2026 | 34,85 | 35,21 | 34,71 | 35,04 | 0,09% | - |
| 24.08.2026 | 35,31 | 35,31 | 34,71 | 35,01 | -0,51% | - |
| 21.08.2026 | 35,44 | 35,44 | 35,07 | 35,19 | -0,65% | - |
| 20.08.2026 | 34,37 | 35,48 | 34,31 | 35,42 | 3,05% | - |
| 19.08.2026 | 33,69 | 34,42 | 33,31 | 34,37 | 1,96% | 3.630,00 |
| 18.08.2026 | 33,86 | 33,86 | 33,59 | 33,71 | -0,21% | - |
| 17.08.2026 | 34,64 | 34,92 | 33,75 | 33,78 | -2,37% | - |
| 14.08.2026 | 34,11 | 34,85 | 34,10 | 34,60 | 1,05% | - |
| 13.08.2026 | 33,99 | 34,33 | 33,99 | 34,24 | -0,09% | - |
| 12.08.2026 | 34,39 | 34,39 | 33,98 | 34,27 | -0,09% | - |
| 11.08.2026 | 34,47 | 34,51 | 34,27 | 34,30 | -0,32% | - |
| 10.08.2026 | 34,12 | 34,59 | 34,12 | 34,41 | 0,85% | - |
| 07.08.2026 | 34,39 | 34,42 | 33,99 | 34,12 | -0,79% | - |
| 06.08.2026 | 34,20 | 34,65 | 34,20 | 34,39 | 0,56% | - |
| 05.08.2026 | 34,39 | 34,49 | 33,81 | 34,20 | -0,49% | - |
| 04.08.2026 | 34,35 | 34,53 | 34,11 | 34,37 | 0,12% | - |
| 03.08.2026 | 33,57 | 34,87 | 33,57 | 34,33 | 2,36% | - |
| 31.07.2026 | 33,36 | 33,96 | 33,33 | 33,54 | 0,60% | - |
| 30.07.2026 | 32,77 | 33,53 | 32,54 | 33,34 | 2,24% | - |
| 29.07.2026 | 31,59 | 32,61 | 31,55 | 32,61 | 3,16% | - |
| 28.07.2026 | 32,10 | 32,23 | 31,47 | 31,61 | -2,38% | - |
| 27.07.2026 | 31,92 | 33,20 | 31,78 | 32,38 | 2,21% | - |
| 24.07.2026 | 31,17 | 32,10 | 31,17 | 31,68 | 1,64% | - |
| 23.07.2026 | 29,92 | 31,49 | 29,92 | 31,17 | -0,86% | - |
| 22.07.2026 | 31,53 | 31,70 | 31,39 | 31,44 | -0,35% | - |
| 21.07.2026 | 31,09 | 31,55 | 31,05 | 31,55 | 6,80% | - |
| 20.07.2026 | 30,92 | 31,33 | 29,54 | 29,54 | -4,28% | - |
| 17.07.2026 | 31,28 | 31,28 | 30,77 | 30,86 | -1,34% | - |
| 16.07.2026 | 31,72 | 31,72 | 30,99 | 31,28 | -1,32% | - |
| 15.07.2026 | 31,41 | 31,70 | 31,24 | 31,70 | 0,92% | - |
| 14.07.2026 | 31,59 | 31,60 | 31,07 | 31,41 | -0,57% | - |
| 13.07.2026 | 31,70 | 31,85 | 31,49 | 31,59 | -0,88% | - |
| 10.07.2026 | 31,65 | 31,98 | 31,65 | 31,87 | 0,63% | - |
| 09.07.2026 | 31,81 | 32,24 | 31,54 | 31,67 | -2,61% | - |
| 08.07.2026 | 33,04 | 33,07 | 31,95 | 32,52 | -1,99% | - |
| 07.07.2026 | 33,23 | 33,39 | 33,09 | 33,18 | -0,27% | - |
| 06.07.2026 | 33,83 | 34,15 | 33,17 | 33,27 | -1,68% | - |
| 03.07.2026 | 34,43 | 34,70 | 33,51 | 33,84 | -2,22% | - |
| 02.07.2026 | 32,98 | 34,63 | 32,98 | 34,61 | 4,69% | - |
| 01.07.2026 | 34,01 | 34,01 | 32,46 | 33,06 | -3,67% | - |
| 30.06.2026 | 34,48 | 34,94 | 34,24 | 34,32 | -0,64% | - |
| 29.06.2026 | 34,64 | 34,78 | 34,30 | 34,54 | 0,79% | - |
| 26.06.2026 | 34,58 | 34,87 | 34,22 | 34,27 | -1,18% | - |
| 25.06.2026 | 34,18 | 34,85 | 34,16 | 34,68 | 2,12% | - |
| 24.06.2026 | 33,80 | 34,63 | 33,78 | 33,96 | 0,38% | - |
| 23.06.2026 | 34,07 | 34,07 | 33,49 | 33,83 | -0,76% | - |
| 22.06.2026 | 34,51 | 34,85 | 33,90 | 34,09 | 3,74% | - |
| 19.06.2026 | 35,20 | 35,24 | 32,86 | 32,86 | -6,78% | - |
| 18.06.2026 | 35,14 | 35,55 | 34,96 | 35,25 | 0,43% | - |
| 17.06.2026 | 35,31 | 35,78 | 35,10 | 35,10 | -0,54% | - |
| 16.06.2026 | 34,83 | 35,83 | 34,81 | 35,29 | 1,38% | - |