58,300€
2,35%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.09.2024 | 52,98 | 53,88 | 52,98 | 53,84 | 0,45% | 60,00 |
| 05.09.2024 | 53,02 | 53,60 | 53,00 | 53,60 | 0,71% | 180,00 |
| 04.09.2024 | 51,76 | 53,22 | 51,76 | 53,22 | 1,60% | 75,00 |
| 03.09.2024 | 52,38 | 52,38 | 52,38 | 52,38 | 0,89% | - |
| 02.09.2024 | 51,96 | 51,96 | 51,64 | 51,92 | -0,69% | 267,00 |
| 30.08.2024 | 51,20 | 52,34 | 51,20 | 52,28 | 0,69% | 300,00 |
| 29.08.2024 | 51,24 | 52,42 | 51,24 | 51,92 | 0,39% | 180,00 |
| 27.08.2024 | 51,26 | 51,94 | 51,26 | 51,72 | -0,04% | 100,00 |
| 26.08.2024 | 51,60 | 51,80 | 51,04 | 51,74 | 2,01% | 905,00 |
| 23.08.2024 | 50,48 | 51,00 | 50,48 | 50,72 | 0,00% | 200,00 |
| 22.08.2024 | 50,02 | 51,00 | 50,02 | 50,72 | 1,36% | 150,00 |
| 21.08.2024 | 49,20 | 50,04 | 49,20 | 50,04 | 0,08% | 60,00 |
| 20.08.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,64% | - |
| 19.08.2024 | 50,16 | 50,32 | 49,95 | 50,32 | -0,83% | 60,00 |
| 16.08.2024 | 49,97 | 50,74 | 49,97 | 50,74 | 1,54% | 1.084,00 |
| 15.08.2024 | 48,75 | 49,97 | 48,75 | 49,97 | 1,50% | 91,00 |
| 14.08.2024 | 49,50 | 49,50 | 49,23 | 49,23 | 0,35% | 50,00 |
| 13.08.2024 | 49,18 | 49,18 | 49,06 | 49,06 | -0,41% | 90,00 |
| 12.08.2024 | 48,45 | 49,34 | 48,45 | 49,26 | 0,12% | 310,00 |
| 09.08.2024 | 49,22 | 49,22 | 49,20 | 49,20 | 0,59% | 100,00 |
| 08.08.2024 | 48,46 | 48,91 | 48,46 | 48,91 | -0,31% | 50,00 |
| 07.08.2024 | 48,62 | 49,06 | 48,62 | 49,06 | 1,87% | 100,00 |
| 06.08.2024 | 48,53 | 48,53 | 48,16 | 48,16 | -1,11% | 151,00 |
| 05.08.2024 | 48,64 | 49,00 | 48,64 | 48,70 | -0,98% | 296,00 |
| 02.08.2024 | 48,36 | 49,18 | 48,36 | 49,18 | 0,33% | 100,00 |
| 01.08.2024 | 49,16 | 49,16 | 48,51 | 49,02 | -1,92% | 488,00 |
| 31.07.2024 | 49,64 | 50,34 | 49,64 | 49,98 | -0,08% | 589,00 |
| 30.07.2024 | 49,92 | 50,02 | 49,82 | 50,02 | 2,61% | 765,00 |
| 29.07.2024 | 53,34 | 53,34 | 48,31 | 48,75 | -8,12% | 6.180,00 |
| 26.07.2024 | 52,00 | 53,14 | 52,00 | 53,06 | 1,61% | 292,00 |
| 25.07.2024 | 53,14 | 53,46 | 52,04 | 52,22 | -1,06% | 300,00 |
| 24.07.2024 | 52,74 | 54,70 | 51,94 | 52,78 | 0,69% | 805,00 |
| 23.07.2024 | 52,68 | 52,68 | 52,42 | 52,42 | -0,87% | 630,00 |
| 22.07.2024 | 52,88 | 52,88 | 52,88 | 52,88 | 1,23% | - |
| 19.07.2024 | 51,94 | 52,50 | 51,94 | 52,24 | -0,23% | 10,00 |
| 18.07.2024 | 52,14 | 52,38 | 52,14 | 52,36 | 2,07% | 95,00 |
| 17.07.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -0,04% | - |
| 16.07.2024 | 50,96 | 51,34 | 50,96 | 51,32 | -0,81% | - |
| 15.07.2024 | 52,62 | 52,62 | 51,44 | 51,74 | -0,81% | 558,00 |
| 12.07.2024 | 51,54 | 52,22 | 51,54 | 52,16 | 1,12% | 125,00 |
| 11.07.2024 | 51,58 | 51,58 | 51,58 | 51,58 | 0,66% | - |
| 10.07.2024 | 49,57 | 51,24 | 49,57 | 51,24 | 2,32% | 625,00 |
| 09.07.2024 | 50,72 | 51,04 | 50,08 | 50,08 | -1,77% | 232,00 |
| 08.07.2024 | 50,50 | 51,20 | 50,50 | 50,98 | 0,71% | 1.518,00 |
| 05.07.2024 | 50,58 | 50,76 | 50,58 | 50,62 | 0,04% | 35,00 |
| 04.07.2024 | 49,83 | 50,60 | 49,83 | 50,60 | 0,76% | - |
| 03.07.2024 | 49,99 | 50,50 | 49,99 | 50,22 | -0,40% | 41,00 |