63,060€
-1,25%
Echtzeit-Aktienkurs RECKITT BENCK.GRP LS -,10
Bid:
Ask:
Aktienkurse zur RECKITT BENCK.GRP LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2025 | 63,71 | 63,76 | 62,55 | 62,80 | -1,12% | - |
| 03.02.2025 | 62,13 | 63,98 | 61,07 | 63,51 | 0,92% | 820,00 |
| 31.01.2025 | 63,18 | 64,00 | 61,36 | 62,93 | -0,47% | 39,00 |
| 30.01.2025 | 63,14 | 63,84 | 62,02 | 63,23 | 0,37% | 150,00 |
| 29.01.2025 | 62,78 | 63,17 | 61,65 | 63,00 | 0,99% | 160,00 |
| 28.01.2025 | 61,14 | 62,69 | 61,13 | 62,38 | 2,50% | 9.551,00 |
| 27.01.2025 | 60,04 | 61,59 | 59,85 | 60,86 | 1,00% | 50,00 |
| 24.01.2025 | 60,10 | 60,47 | 58,49 | 60,26 | 0,30% | 50,00 |
| 23.01.2025 | 59,36 | 60,24 | 59,34 | 60,08 | 1,38% | - |
| 22.01.2025 | 59,98 | 60,40 | 59,16 | 59,26 | -1,32% | - |
| 21.01.2025 | 59,42 | 60,31 | 59,36 | 60,05 | 0,50% | 106,00 |
| 20.01.2025 | 59,34 | 59,81 | 58,76 | 59,75 | 1,07% | 50,00 |
| 17.01.2025 | 58,24 | 60,09 | 58,22 | 59,12 | 1,72% | 1,00 |
| 16.01.2025 | 57,56 | 59,30 | 57,52 | 58,12 | 1,54% | - |
| 15.01.2025 | 57,66 | 58,41 | 57,22 | 57,24 | -0,80% | 277,00 |
| 14.01.2025 | 58,84 | 58,98 | 57,12 | 57,70 | -1,70% | 5.300,00 |
| 13.01.2025 | 58,72 | 58,85 | 57,97 | 58,70 | -0,41% | - |
| 10.01.2025 | 58,79 | 60,51 | 58,55 | 58,94 | 0,31% | 160,00 |
| 09.01.2025 | 58,32 | 58,93 | 57,83 | 58,76 | 0,48% | - |
| 08.01.2025 | 58,42 | 59,03 | 58,05 | 58,48 | 0,31% | 105,00 |
| 07.01.2025 | 57,47 | 58,72 | 57,36 | 58,30 | 1,36% | - |
| 06.01.2025 | 58,50 | 58,50 | 57,40 | 57,52 | -1,54% | 800,00 |
| 03.01.2025 | 58,25 | 58,87 | 58,23 | 58,42 | 0,45% | 108,00 |
| 02.01.2025 | 58,37 | 58,99 | 58,01 | 58,16 | 0,31% | 17,00 |
| 30.12.2024 | 57,91 | 58,16 | 57,79 | 57,98 | -0,14% | 5,00 |
| 27.12.2024 | 57,30 | 58,87 | 57,26 | 58,06 | -0,22% | 25,00 |
| 23.12.2024 | 57,71 | 58,24 | 57,41 | 58,19 | 0,92% | 525,00 |
| 20.12.2024 | 57,32 | 59,33 | 57,22 | 57,66 | 0,23% | 30,00 |
| 19.12.2024 | 57,36 | 59,07 | 57,36 | 57,53 | 0,16% | - |
| 18.12.2024 | 58,55 | 58,75 | 57,28 | 57,44 | -1,83% | - |
| 17.12.2024 | 58,80 | 58,95 | 57,99 | 58,51 | -0,59% | - |
| 16.12.2024 | 58,14 | 59,16 | 57,86 | 58,86 | 0,72% | 1.324,00 |
| 13.12.2024 | 58,18 | 59,64 | 58,10 | 58,44 | 0,36% | - |
| 12.12.2024 | 58,61 | 59,07 | 58,05 | 58,23 | -0,80% | 700,00 |
| 11.12.2024 | 57,43 | 59,67 | 56,85 | 58,70 | 3,27% | - |
| 10.12.2024 | 56,55 | 57,30 | 56,54 | 56,84 | 0,34% | - |
| 09.12.2024 | 56,30 | 58,86 | 56,28 | 56,65 | 0,28% | 580,00 |
| 06.12.2024 | 58,01 | 58,11 | 56,46 | 56,49 | -2,75% | 810,00 |
| 05.12.2024 | 57,99 | 58,41 | 57,57 | 58,09 | 0,17% | - |
| 04.12.2024 | 58,16 | 58,26 | 57,63 | 57,99 | -0,60% | 340,00 |
| 03.12.2024 | 58,72 | 59,45 | 57,83 | 58,34 | -0,65% | - |
| 02.12.2024 | 58,20 | 59,42 | 58,00 | 58,72 | 0,34% | - |
| 29.11.2024 | 58,16 | 58,70 | 58,02 | 58,52 | 0,10% | 50,00 |
| 28.11.2024 | 58,97 | 59,52 | 58,30 | 58,46 | -0,41% | 75,00 |
| 27.11.2024 | 58,24 | 59,22 | 58,08 | 58,70 | 0,51% | - |
| 26.11.2024 | 58,32 | 58,66 | 57,81 | 58,40 | -0,41% | - |
| 25.11.2024 | 58,61 | 58,79 | 57,86 | 58,64 | 0,41% | 462,00 |
| 22.11.2024 | 56,79 | 58,56 | 56,75 | 58,40 | 2,98% | - |
| 21.11.2024 | 56,92 | 57,47 | 56,35 | 56,71 | -0,33% | - |
| 20.11.2024 | 57,34 | 57,89 | 56,68 | 56,90 | -0,45% | 105,00 |
| 19.11.2024 | 57,20 | 57,82 | 56,52 | 57,16 | -0,17% | 1.450,00 |
| 18.11.2024 | 56,76 | 57,59 | 56,57 | 57,26 | 0,60% | 118,00 |
| 15.11.2024 | 56,36 | 57,33 | 56,28 | 56,92 | 0,67% | - |
| 14.11.2024 | 56,51 | 57,50 | 56,45 | 56,54 | -0,26% | - |
| 13.11.2024 | 56,52 | 57,62 | 56,52 | 56,69 | -0,35% | - |
| 12.11.2024 | 57,43 | 57,99 | 56,72 | 56,89 | -1,52% | 2.100,00 |
| 11.11.2024 | 57,81 | 58,50 | 57,69 | 57,77 | -0,02% | - |
| 08.11.2024 | 57,05 | 57,97 | 57,03 | 57,78 | 0,89% | 2.644,00 |
| 07.11.2024 | 58,42 | 59,62 | 56,13 | 57,27 | -1,80% | 520,00 |
| 06.11.2024 | 59,06 | 60,15 | 57,89 | 58,32 | -1,09% | - |
| 05.11.2024 | 58,92 | 59,50 | 57,87 | 58,96 | 0,31% | 200,00 |
| 04.11.2024 | 60,08 | 60,14 | 58,15 | 58,78 | -1,57% | 350,00 |
| 01.11.2024 | 57,37 | 62,28 | 57,02 | 59,72 | 7,93% | 1.602,00 |
| 31.10.2024 | 57,04 | 57,06 | 55,01 | 55,33 | -3,44% | 600,00 |
| 30.10.2024 | 58,01 | 58,05 | 56,93 | 57,30 | -1,56% | - |
| 29.10.2024 | 58,72 | 59,06 | 57,68 | 58,21 | -0,77% | 644,00 |
| 28.10.2024 | 58,39 | 58,69 | 58,06 | 58,66 | 0,83% | 79,00 |
| 25.10.2024 | 58,01 | 59,53 | 57,95 | 58,18 | 0,29% | 30,00 |
| 24.10.2024 | 59,06 | 60,31 | 57,81 | 58,01 | -1,61% | 400,00 |
| 23.10.2024 | 57,30 | 59,80 | 57,08 | 58,96 | 3,66% | 550,00 |
| 22.10.2024 | 57,80 | 57,82 | 56,20 | 56,88 | -1,71% | 1.312,00 |
| 21.10.2024 | 56,96 | 58,17 | 56,96 | 57,87 | 0,92% | 1.290,00 |
| 18.10.2024 | 57,14 | 57,70 | 57,02 | 57,34 | 0,30% | 370,00 |
| 17.10.2024 | 56,18 | 57,72 | 55,85 | 57,17 | 1,71% | - |
| 16.10.2024 | 55,97 | 56,75 | 55,71 | 56,21 | 0,41% | 295,00 |
| 15.10.2024 | 55,83 | 56,74 | 55,83 | 55,98 | 0,16% | - |
| 14.10.2024 | 55,27 | 56,19 | 55,13 | 55,89 | 1,12% | 360,00 |
| 11.10.2024 | 55,26 | 56,27 | 55,03 | 55,27 | -1,13% | 1.150,00 |
| 10.10.2024 | 55,46 | 56,14 | 55,46 | 55,90 | 0,61% | - |
| 09.10.2024 | 54,58 | 55,68 | 54,58 | 55,56 | 1,54% | 970,00 |
| 08.10.2024 | 54,00 | 54,98 | 54,00 | 54,72 | 0,51% | - |
| 07.10.2024 | 54,04 | 54,84 | 54,04 | 54,44 | -0,29% | - |
| 04.10.2024 | 54,42 | 54,66 | 54,38 | 54,60 | -0,04% | 800,00 |
| 03.10.2024 | 54,40 | 55,28 | 54,40 | 54,62 | -0,73% | 100,00 |
| 02.10.2024 | 54,12 | 55,02 | 54,10 | 55,02 | 0,00% | 445,00 |
| 01.10.2024 | 55,68 | 56,60 | 54,86 | 55,02 | -1,11% | 70,00 |
| 27.09.2024 | 55,18 | 56,48 | 55,18 | 55,64 | 0,07% | 320,00 |
| 26.09.2024 | 55,16 | 55,70 | 55,16 | 55,60 | 1,91% | - |
| 25.09.2024 | 54,56 | 54,90 | 54,40 | 54,56 | 0,37% | 347,00 |
| 23.09.2024 | 53,76 | 54,50 | 53,76 | 54,36 | 1,30% | 376,00 |
| 20.09.2024 | 54,66 | 54,66 | 53,40 | 53,66 | -1,94% | 75,00 |
| 19.09.2024 | 55,44 | 55,88 | 54,72 | 54,72 | -1,83% | - |
| 18.09.2024 | 54,36 | 55,74 | 54,36 | 55,74 | 2,54% | 38,00 |
| 17.09.2024 | 54,44 | 54,94 | 54,36 | 54,36 | -0,04% | 100,00 |
| 16.09.2024 | 54,58 | 54,84 | 54,38 | 54,38 | -0,44% | 275,00 |
| 13.09.2024 | 53,96 | 54,64 | 53,92 | 54,62 | 0,74% | 59,00 |
| 12.09.2024 | 54,44 | 54,74 | 54,22 | 54,22 | 0,22% | 505,00 |
| 11.09.2024 | 53,40 | 54,60 | 53,40 | 54,10 | 1,05% | 590,00 |
| 10.09.2024 | 52,92 | 53,54 | 52,92 | 53,54 | -0,26% | 60,00 |
| 09.09.2024 | 53,68 | 53,68 | 53,68 | 53,68 | -0,30% | - |