55,910€
-0,05%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 56,97 | 61,16 | 54,41 | 55,89 | -1,24% | - |
| 10.04.2025 | 58,31 | 61,68 | 54,27 | 56,59 | -4,73% | - |
| 09.04.2025 | 56,21 | 60,14 | 54,92 | 59,40 | 4,97% | 300,00 |
| 08.04.2025 | 57,21 | 64,30 | 55,45 | 56,59 | 0,73% | 100,00 |
| 07.04.2025 | 57,02 | 59,52 | 55,23 | 56,18 | -4,05% | 3.600,00 |
| 04.04.2025 | 61,73 | 63,47 | 57,83 | 58,55 | -5,17% | 300,00 |
| 03.04.2025 | 60,77 | 63,33 | 60,05 | 61,74 | -0,80% | - |
| 02.04.2025 | 62,01 | 62,70 | 61,85 | 62,24 | 0,23% | - |
| 01.04.2025 | 62,63 | 63,05 | 61,78 | 62,10 | -0,91% | 480,00 |
| 31.03.2025 | 61,62 | 62,98 | 61,50 | 62,67 | 1,54% | 118,00 |
| 28.03.2025 | 61,84 | 62,73 | 61,58 | 61,72 | -0,64% | - |
| 27.03.2025 | 61,45 | 62,43 | 61,19 | 62,12 | 1,02% | - |
| 26.03.2025 | 61,79 | 62,18 | 61,40 | 61,49 | -0,60% | - |
| 25.03.2025 | 61,00 | 62,30 | 60,95 | 61,86 | 1,18% | 390,00 |
| 24.03.2025 | 62,31 | 62,39 | 60,80 | 61,14 | -1,15% | - |
| 21.03.2025 | 61,64 | 62,62 | 61,40 | 61,85 | 0,37% | 2.000,00 |
| 20.03.2025 | 61,44 | 62,32 | 60,64 | 61,62 | 0,65% | - |
| 19.03.2025 | 60,77 | 61,40 | 60,10 | 61,22 | 0,82% | 70,00 |
| 18.03.2025 | 61,37 | 61,79 | 60,43 | 60,72 | -1,04% | 1.260,00 |
| 17.03.2025 | 60,43 | 61,66 | 60,35 | 61,36 | 1,54% | 1.243,00 |
| 14.03.2025 | 61,99 | 61,99 | 58,59 | 60,43 | -1,96% | 405,00 |
| 13.03.2025 | 61,40 | 62,10 | 61,20 | 61,64 | 0,20% | 21,00 |
| 12.03.2025 | 62,01 | 62,86 | 61,25 | 61,52 | -0,60% | - |
| 11.03.2025 | 63,15 | 63,95 | 61,41 | 61,89 | -2,29% | - |
| 10.03.2025 | 64,11 | 64,23 | 62,93 | 63,34 | -1,25% | - |
| 07.03.2025 | 62,76 | 64,45 | 62,76 | 64,14 | 2,13% | 317,00 |
| 06.03.2025 | 62,18 | 64,34 | 58,58 | 62,80 | 1,85% | - |
| 05.03.2025 | 63,69 | 63,87 | 61,37 | 61,66 | -3,11% | - |
| 04.03.2025 | 63,23 | 64,71 | 62,91 | 63,64 | 0,70% | 3.204,00 |
| 03.03.2025 | 63,74 | 64,04 | 62,76 | 63,20 | -1,03% | 145,00 |
| 28.02.2025 | 62,31 | 64,25 | 62,28 | 63,86 | 2,18% | - |
| 27.02.2025 | 63,44 | 63,92 | 61,90 | 62,50 | -1,17% | 43,00 |
| 26.02.2025 | 64,21 | 64,23 | 63,06 | 63,24 | 5,17% | 200,00 |
| 25.02.2025 | 63,64 | 64,24 | 60,13 | 60,13 | -5,34% | - |
| 24.02.2025 | 63,77 | 64,05 | 63,37 | 63,52 | 0,62% | 32,00 |
| 21.02.2025 | 63,59 | 64,08 | 62,97 | 63,13 | -0,55% | 6,00 |
| 20.02.2025 | 64,05 | 64,30 | 63,40 | 63,48 | -0,73% | - |
| 19.02.2025 | 63,73 | 64,84 | 63,65 | 63,95 | 0,35% | - |
| 18.02.2025 | 63,52 | 64,61 | 63,34 | 63,73 | 0,22% | - |
| 17.02.2025 | 62,20 | 64,26 | 62,09 | 63,59 | 2,23% | 334,00 |
| 14.02.2025 | 62,23 | 62,73 | 59,50 | 62,20 | 0,10% | - |
| 13.02.2025 | 62,42 | 62,55 | 60,99 | 62,14 | -0,32% | - |
| 12.02.2025 | 62,28 | 62,67 | 59,47 | 62,34 | 10,85% | 2.500,00 |
| 11.02.2025 | 62,99 | 63,68 | 56,24 | 56,24 | -10,79% | 316,00 |
| 10.02.2025 | 63,24 | 63,90 | 62,92 | 63,04 | 0,03% | - |
| 07.02.2025 | 63,10 | 63,90 | 62,78 | 63,02 | 0,06% | - |
| 06.02.2025 | 63,23 | 63,53 | 62,72 | 62,98 | -0,27% | 570,00 |
| 05.02.2025 | 62,58 | 63,57 | 61,07 | 63,15 | 0,56% | 1.400,00 |
| 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 |