65,080€
1,81%
Echtzeit-Aktienkurs RECKITT BENCK.GRP LS -,10
Bid:
Ask:
Aktienkurse zur RECKITT BENCK.GRP LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 64,26 | 65,78 | 64,17 | 65,08 | 1,81% | 201,00 |
| 03.09.2025 | 63,54 | 64,34 | 63,14 | 63,92 | 0,72% | 142,00 |
| 02.09.2025 | 63,48 | 63,71 | 63,11 | 63,46 | -0,47% | - |
| 01.09.2025 | 63,79 | 64,09 | 62,06 | 63,76 | -0,19% | - |
| 29.08.2025 | 63,66 | 64,08 | 63,52 | 63,88 | -0,09% | 24,00 |
| 28.08.2025 | 64,47 | 64,74 | 63,68 | 63,94 | -0,44% | - |
| 27.08.2025 | 64,03 | 65,17 | 63,92 | 64,22 | 0,75% | - |
| 26.08.2025 | 64,39 | 64,70 | 63,74 | 63,74 | -1,29% | - |
| 25.08.2025 | 64,75 | 64,97 | 63,38 | 64,57 | 0,00% | 400,00 |
| 22.08.2025 | 64,79 | 65,31 | 64,47 | 64,57 | -0,46% | - |
| 21.08.2025 | 64,31 | 65,05 | 64,23 | 64,87 | 0,78% | - |
| 20.08.2025 | 63,25 | 64,54 | 63,15 | 64,37 | 1,63% | 70,00 |
| 19.08.2025 | 62,95 | 63,69 | 62,52 | 63,34 | 0,57% | 200,00 |
| 18.08.2025 | 63,59 | 63,67 | 62,72 | 62,98 | -0,58% | 192,00 |
| 15.08.2025 | 63,61 | 64,15 | 63,19 | 63,35 | -0,28% | 800,00 |
| 14.08.2025 | 63,21 | 63,92 | 63,17 | 63,53 | 0,11% | - |
| 13.08.2025 | 63,08 | 63,64 | 62,94 | 63,46 | 0,67% | - |
| 12.08.2025 | 63,29 | 63,57 | 62,80 | 63,04 | -0,11% | 151,00 |
| 11.08.2025 | 62,62 | 63,38 | 62,60 | 63,11 | 0,78% | - |
| 08.08.2025 | 62,64 | 63,02 | 62,40 | 62,62 | -0,06% | 350,00 |
| 07.08.2025 | 62,00 | 63,23 | 61,80 | 62,66 | -0,02% | 100,00 |
| 06.08.2025 | 63,53 | 64,24 | 62,60 | 62,67 | -0,87% | - |
| 05.08.2025 | 63,83 | 64,42 | 63,17 | 63,22 | -0,63% | - |
| 04.08.2025 | 64,04 | 64,18 | 62,91 | 63,62 | -0,55% | 1.124,00 |
| 01.08.2025 | 64,65 | 65,71 | 63,48 | 63,97 | -1,51% | - |
| 31.07.2025 | 65,25 | 66,08 | 64,55 | 64,95 | -0,37% | 200,00 |
| 30.07.2025 | 65,22 | 65,83 | 64,88 | 65,19 | 0,08% | - |
| 29.07.2025 | 64,62 | 66,01 | 64,60 | 65,14 | 0,31% | 20,00 |
| 28.07.2025 | 63,31 | 65,03 | 63,21 | 64,94 | 2,54% | - |
| 25.07.2025 | 63,39 | 63,99 | 62,90 | 63,33 | -0,13% | - |
| 24.07.2025 | 58,88 | 64,94 | 58,32 | 63,41 | 7,79% | 1.340,00 |
| 23.07.2025 | 58,35 | 58,93 | 57,98 | 58,83 | 1,76% | 60,00 |
| 22.07.2025 | 57,81 | 58,39 | 57,65 | 57,81 | 0,07% | - |
| 21.07.2025 | 57,82 | 58,35 | 57,73 | 57,77 | 0,05% | 100,00 |
| 18.07.2025 | 57,93 | 59,02 | 57,56 | 57,74 | -0,10% | 120,00 |
| 17.07.2025 | 58,20 | 58,30 | 57,32 | 57,80 | -0,52% | - |
| 16.07.2025 | 57,45 | 58,14 | 57,21 | 58,10 | 0,89% | - |
| 15.07.2025 | 57,92 | 58,41 | 57,59 | 57,59 | -0,17% | - |
| 14.07.2025 | 57,37 | 58,33 | 57,24 | 57,69 | -0,02% | - |
| 11.07.2025 | 59,18 | 59,46 | 57,60 | 57,70 | -2,73% | - |
| 10.07.2025 | 58,70 | 59,38 | 58,48 | 59,32 | 0,85% | - |
| 09.07.2025 | 58,58 | 58,84 | 58,21 | 58,82 | 0,31% | 60,00 |
| 08.07.2025 | 58,26 | 58,80 | 57,96 | 58,64 | 1,03% | - |
| 07.07.2025 | 58,42 | 59,45 | 58,00 | 58,04 | -0,36% | 200,00 |
| 04.07.2025 | 58,58 | 59,08 | 58,18 | 58,25 | -0,90% | - |
| 03.07.2025 | 57,46 | 59,02 | 57,42 | 58,78 | 2,37% | - |
| 02.07.2025 | 58,38 | 58,46 | 57,27 | 57,42 | -1,29% | 40,00 |
| 01.07.2025 | 57,92 | 58,33 | 57,52 | 58,17 | 0,50% | 85,00 |
| 30.06.2025 | 58,01 | 58,58 | 57,74 | 57,88 | -0,07% | 300,00 |
| 27.06.2025 | 59,10 | 59,34 | 57,69 | 57,92 | -1,86% | 350,00 |
| 26.06.2025 | 59,04 | 59,42 | 58,21 | 59,02 | 0,10% | 280,00 |
| 25.06.2025 | 59,58 | 59,65 | 56,91 | 58,96 | -1,01% | 130,00 |
| 24.06.2025 | 60,00 | 60,34 | 59,31 | 59,56 | -0,10% | 150,00 |
| 23.06.2025 | 59,34 | 59,64 | 58,64 | 59,62 | 0,24% | - |
| 20.06.2025 | 60,70 | 60,74 | 58,75 | 59,48 | -1,44% | 470,00 |
| 19.06.2025 | 59,81 | 60,61 | 59,07 | 60,35 | 0,50% | - |
| 18.06.2025 | 59,26 | 60,47 | 59,12 | 60,05 | 1,61% | - |
| 17.06.2025 | 59,33 | 60,09 | 59,04 | 59,10 | -0,76% | 33,00 |
| 16.06.2025 | 59,75 | 60,05 | 59,53 | 59,55 | -0,17% | - |
| 13.06.2025 | 59,98 | 60,66 | 59,53 | 59,65 | -1,94% | - |
| 12.06.2025 | 60,41 | 61,15 | 60,39 | 60,83 | 0,20% | - |
| 11.06.2025 | 60,49 | 61,07 | 60,45 | 60,71 | 0,16% | - |
| 10.06.2025 | 60,68 | 61,19 | 60,32 | 60,61 | 0,07% | 102,00 |
| 09.06.2025 | 60,94 | 61,10 | 60,56 | 60,57 | -0,48% | 123,00 |
| 06.06.2025 | 60,87 | 61,07 | 60,45 | 60,86 | 0,28% | 280,00 |
| 05.06.2025 | 59,78 | 60,88 | 59,72 | 60,69 | 1,69% | 400,00 |
| 04.06.2025 | 59,77 | 60,37 | 59,23 | 59,68 | 0,17% | - |
| 03.06.2025 | 58,96 | 59,94 | 58,90 | 59,58 | 0,47% | - |
| 02.06.2025 | 59,42 | 60,44 | 59,16 | 59,30 | -0,44% | 1.940,00 |
| 30.05.2025 | 58,55 | 60,20 | 58,45 | 59,56 | 2,06% | 249,00 |
| 29.05.2025 | 58,69 | 59,54 | 58,16 | 58,36 | -0,29% | 57,00 |
| 28.05.2025 | 58,56 | 58,97 | 58,46 | 58,53 | -0,32% | - |
| 27.05.2025 | 58,49 | 59,01 | 58,27 | 58,72 | 0,29% | 168,00 |
| 26.05.2025 | 58,80 | 59,57 | 58,45 | 58,55 | 0,19% | - |
| 23.05.2025 | 58,16 | 58,58 | 58,03 | 58,44 | 0,45% | 2.580,00 |
| 22.05.2025 | 57,98 | 58,66 | 57,92 | 58,18 | 0,52% | - |
| 21.05.2025 | 58,07 | 58,41 | 57,29 | 57,88 | -0,52% | 630,00 |
| 20.05.2025 | 57,58 | 58,62 | 57,54 | 58,18 | 0,69% | 1.590,00 |
| 19.05.2025 | 57,07 | 57,97 | 57,07 | 57,78 | -0,16% | 1.570,00 |
| 16.05.2025 | 56,99 | 57,99 | 56,96 | 57,87 | 1,53% | 300,00 |
| 15.05.2025 | 56,36 | 57,59 | 56,30 | 57,00 | 0,76% | 210,00 |
| 14.05.2025 | 56,95 | 57,13 | 56,39 | 56,57 | -0,61% | 400,00 |
| 13.05.2025 | 57,65 | 57,90 | 56,64 | 56,92 | -1,76% | - |
| 12.05.2025 | 58,00 | 58,02 | 56,72 | 57,94 | 0,77% | 5.006,00 |
| 09.05.2025 | 57,99 | 58,10 | 57,14 | 57,50 | -0,67% | 605,00 |
| 08.05.2025 | 58,61 | 58,61 | 57,79 | 57,89 | -0,81% | - |
| 07.05.2025 | 58,80 | 59,07 | 58,05 | 58,36 | -0,31% | 40,00 |
| 06.05.2025 | 58,98 | 59,16 | 58,12 | 58,54 | -0,73% | - |
| 05.05.2025 | 58,08 | 59,79 | 55,86 | 58,97 | 1,57% | 1.200,00 |
| 02.05.2025 | 56,96 | 58,48 | 55,87 | 58,06 | 2,40% | 522,00 |
| 30.04.2025 | 56,04 | 56,82 | 56,04 | 56,70 | 1,96% | 600,00 |
| 29.04.2025 | 55,24 | 58,12 | 54,63 | 55,61 | 1,20% | 430,00 |
| 28.04.2025 | 53,98 | 55,20 | 53,98 | 54,95 | 1,31% | 150,00 |
| 25.04.2025 | 55,30 | 55,32 | 53,71 | 54,24 | -1,86% | 570,00 |
| 24.04.2025 | 54,86 | 56,00 | 54,79 | 55,27 | 0,31% | 118,00 |
| 23.04.2025 | 58,10 | 59,30 | 53,46 | 55,10 | -4,41% | 490,00 |
| 22.04.2025 | 57,49 | 57,83 | 56,83 | 57,64 | 1,23% | 97,00 |
| 17.04.2025 | 57,38 | 57,55 | 56,32 | 56,94 | -0,25% | - |
| 16.04.2025 | 56,86 | 57,93 | 56,64 | 57,08 | -0,73% | - |
| 15.04.2025 | 56,88 | 57,62 | 56,32 | 57,50 | 0,79% | - |