70,200€
0,83%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 69,36 | 70,49 | 69,30 | 70,20 | 0,76% | 30.800,00 |
| 29.01.2026 | 69,28 | 69,70 | 68,55 | 69,67 | 1,19% | 6.665,00 |
| 28.01.2026 | 69,10 | 69,12 | 68,24 | 68,85 | 0,42% | - |
| 27.01.2026 | 68,95 | 69,02 | 68,14 | 68,56 | -0,33% | 1.175,00 |
| 26.01.2026 | 69,12 | 69,20 | 66,12 | 68,79 | -0,56% | 7.750,00 |
| 23.01.2026 | 69,79 | 70,21 | 69,09 | 69,18 | -0,86% | 5.100,00 |
| 22.01.2026 | 69,51 | 70,54 | 68,91 | 69,78 | 0,19% | - |
| 21.01.2026 | 69,97 | 70,36 | 68,07 | 69,65 | -0,31% | 3.202,00 |
| 20.01.2026 | 70,18 | 70,58 | 69,62 | 69,87 | -0,80% | 56,00 |
| 19.01.2026 | 69,29 | 70,80 | 69,17 | 70,43 | -0,33% | 2.870,00 |
| 16.01.2026 | 70,81 | 71,35 | 70,31 | 70,66 | -0,23% | 40.000,00 |
| 15.01.2026 | 71,70 | 71,75 | 70,80 | 70,82 | -0,80% | 1.230,00 |
| 14.01.2026 | 71,11 | 71,49 | 70,69 | 71,39 | 0,01% | 18.720,00 |
| 13.01.2026 | 71,56 | 72,12 | 71,23 | 71,38 | -0,29% | 5.742,00 |
| 12.01.2026 | 71,13 | 71,93 | 70,99 | 71,59 | 0,60% | 3.990,00 |
| 09.01.2026 | 70,82 | 72,07 | 70,70 | 71,16 | 0,48% | - |
| 08.01.2026 | 69,39 | 71,21 | 69,35 | 70,82 | 1,74% | 3.188,00 |
| 07.01.2026 | 70,10 | 70,43 | 69,33 | 69,61 | -0,76% | 975,00 |
| 06.01.2026 | 68,93 | 70,69 | 68,80 | 70,14 | 2,04% | 15.000,00 |
| 05.01.2026 | 68,54 | 69,00 | 67,75 | 68,74 | 0,32% | 4.480,00 |
| 02.01.2026 | 68,65 | 69,40 | 68,37 | 68,52 | -0,12% | - |
| 30.12.2025 | 68,39 | 68,81 | 68,36 | 68,60 | 0,09% | 160,00 |
| 29.12.2025 | 68,18 | 68,77 | 68,13 | 68,54 | -0,09% | 70,00 |
| 23.12.2025 | 68,77 | 69,17 | 68,39 | 68,60 | -0,46% | - |
| 22.12.2025 | 68,67 | 68,95 | 68,50 | 68,92 | 1,38% | 96,00 |
| 19.12.2025 | 67,98 | 67,98 | 67,98 | 67,98 | 0,00% | - |
| 18.12.2025 | 67,98 | 67,98 | 67,98 | 67,98 | -0,90% | - |
| 17.12.2025 | 67,80 | 68,60 | 67,80 | 68,60 | 0,62% | - |
| 16.12.2025 | 67,50 | 68,18 | 67,50 | 68,18 | -0,12% | - |
| 15.12.2025 | 68,26 | 68,26 | 68,26 | 68,26 | -0,96% | - |
| 12.12.2025 | 68,92 | 68,92 | 68,92 | 68,92 | 1,62% | - |
| 11.12.2025 | 67,78 | 67,82 | 67,78 | 67,82 | 0,74% | - |
| 10.12.2025 | 67,32 | 67,32 | 67,32 | 67,32 | 0,00% | - |
| 09.12.2025 | 67,32 | 68,58 | 67,32 | 67,32 | -1,20% | - |
| 08.12.2025 | 67,72 | 68,38 | 67,72 | 68,14 | 0,59% | 94,00 |
| 05.12.2025 | 67,54 | 67,74 | 67,54 | 67,74 | -0,38% | - |
| 04.12.2025 | 67,80 | 68,06 | 67,80 | 68,00 | 0,53% | - |
| 03.12.2025 | 67,80 | 67,96 | 67,64 | 67,64 | -0,21% | 2.950,00 |
| 02.12.2025 | 67,54 | 68,10 | 67,54 | 67,78 | 0,62% | - |
| 01.12.2025 | 66,08 | 68,06 | 66,08 | 67,36 | 1,05% | - |
| 28.11.2025 | 66,58 | 66,90 | 66,58 | 66,66 | -0,48% | 15,00 |
| 27.11.2025 | 66,56 | 67,06 | 66,56 | 66,98 | 0,39% | 55,00 |
| 26.11.2025 | 66,80 | 67,20 | 66,72 | 66,72 | -0,03% | - |
| 25.11.2025 | 65,96 | 66,82 | 65,96 | 66,74 | 1,18% | 470,00 |
| 24.11.2025 | 67,26 | 67,28 | 65,96 | 65,96 | -1,73% | 2.000,00 |
| 21.11.2025 | 64,86 | 67,12 | 64,86 | 67,12 | 1,45% | - |
| 20.11.2025 | 65,86 | 66,18 | 65,86 | 66,16 | 0,49% | 135,00 |
| 19.11.2025 | 65,74 | 66,00 | 65,74 | 65,84 | -0,12% | 193,00 |
| 18.11.2025 | 65,68 | 66,56 | 65,68 | 65,92 | -1,26% | - |
| 17.11.2025 | 65,64 | 66,76 | 65,64 | 66,76 | 1,58% | - |
| 14.11.2025 | 65,28 | 66,12 | 65,24 | 65,72 | -0,64% | - |
| 13.11.2025 | 66,68 | 66,68 | 66,14 | 66,14 | -0,60% | - |
| 12.11.2025 | 67,10 | 67,10 | 66,54 | 66,54 | -0,89% | - |
| 11.11.2025 | 66,96 | 67,14 | 66,88 | 67,14 | 0,21% | 150,00 |
| 10.11.2025 | 66,98 | 67,04 | 66,80 | 67,00 | 1,36% | - |
| 09.11.2025 | 66,26 | 66,44 | 66,10 | 66,10 | -0,36% | - |
| 06.11.2025 | 65,98 | 66,72 | 65,98 | 66,34 | -0,18% | - |
| 05.11.2025 | 66,02 | 66,72 | 66,02 | 66,46 | 0,58% | - |
| 04.11.2025 | 65,48 | 66,40 | 65,48 | 66,08 | 0,03% | 3,00 |
| 03.11.2025 | 65,64 | 66,68 | 65,60 | 66,06 | 0,27% | - |
| 31.10.2025 | 65,84 | 65,88 | 65,84 | 65,88 | -0,84% | - |
| 30.10.2025 | 66,44 | 66,44 | 66,44 | 66,44 | -0,18% | - |
| 29.10.2025 | 66,48 | 66,56 | 66,48 | 66,56 | 0,00% | - |
| 28.10.2025 | 66,74 | 66,76 | 66,56 | 66,56 | -0,63% | - |
| 27.10.2025 | 67,20 | 67,54 | 66,98 | 66,98 | 0,18% | 30,00 |
| 24.10.2025 | 67,42 | 67,62 | 66,86 | 66,86 | -0,68% | 88,00 |
| 23.10.2025 | 67,82 | 67,84 | 66,92 | 67,32 | -0,62% | 65,00 |
| 22.10.2025 | 67,06 | 67,88 | 67,06 | 67,74 | 0,53% | - |
| 21.10.2025 | 67,58 | 67,62 | 67,38 | 67,38 | -0,41% | 100,00 |
| 20.10.2025 | 67,66 | 67,96 | 67,66 | 67,66 | 0,15% | - |
| 17.10.2025 | 65,22 | 67,70 | 65,14 | 67,56 | 1,56% | 4.770,00 |
| 16.10.2025 | 65,64 | 66,52 | 65,64 | 66,52 | 0,97% | 150,00 |
| 15.10.2025 | 65,78 | 65,88 | 65,44 | 65,88 | 0,73% | - |
| 14.10.2025 | 65,48 | 66,18 | 65,40 | 65,40 | -0,30% | - |
| 13.10.2025 | 65,74 | 65,78 | 65,32 | 65,60 | -0,55% | 410,00 |
| 10.10.2025 | 65,88 | 65,96 | 65,88 | 65,96 | 1,23% | - |
| 09.10.2025 | 64,98 | 64,98 | 65,24 | 65,16 | 0,49% | - |
| 07.10.2025 | 64,56 | 64,84 | 64,56 | 64,84 | -0,31% | - |
| 06.10.2025 | 64,54 | 65,22 | 64,54 | 65,04 | 0,90% | - |
| 03.10.2025 | 65,38 | 65,38 | 64,46 | 64,46 | -1,29% | - |
| 02.10.2025 | 64,28 | 65,30 | 64,28 | 65,30 | 1,62% | - |
| 01.10.2025 | 65,36 | 65,54 | 64,26 | 64,26 | -1,98% | - |
| 30.09.2025 | 62,96 | 65,56 | 62,92 | 65,56 | 3,37% | 60,00 |
| 29.09.2025 | 63,42 | 63,58 | 63,26 | 63,42 | 0,51% | 17,00 |
| 26.09.2025 | 63,74 | 63,76 | 63,10 | 63,10 | -0,94% | - |
| 25.09.2025 | 64,02 | 64,14 | 63,70 | 63,70 | -0,47% | - |
| 24.09.2025 | 63,42 | 64,04 | 63,42 | 64,00 | 0,79% | - |
| 23.09.2025 | 65,34 | 65,34 | 63,50 | 63,50 | -2,73% | - |
| 22.09.2025 | 65,22 | 65,28 | 64,90 | 65,28 | -0,46% | 1.230,00 |
| 19.09.2025 | 65,12 | 65,58 | 65,12 | 65,58 | -0,30% | - |
| 18.09.2025 | 65,80 | 65,80 | 65,60 | 65,78 | 0,34% | 40,00 |
| 17.09.2025 | 65,46 | 65,56 | 65,46 | 65,56 | 0,00% | - |
| 16.09.2025 | 65,94 | 65,94 | 65,56 | 65,56 | -0,49% | 400,00 |
| 15.09.2025 | 66,50 | 66,60 | 65,84 | 65,88 | -1,17% | 500,00 |
| 12.09.2025 | 66,36 | 66,66 | 66,36 | 66,66 | 0,45% | - |
| 11.09.2025 | 66,22 | 66,92 | 66,22 | 66,36 | -0,33% | - |
| 10.09.2025 | 66,56 | 67,20 | 66,56 | 66,58 | 0,09% | - |
| 09.09.2025 | 66,48 | 67,06 | 66,46 | 66,52 | -0,06% | 30,00 |
| 08.09.2025 | 65,58 | 66,72 | 65,50 | 66,56 | 1,43% | - |
| 05.09.2025 | 65,20 | 65,62 | 65,20 | 65,62 | 0,83% | - |