57,600€
-1,97%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 56,15 | 57,25 | 55,04 | 57,05 | 2,11% | - |
| 11.04.2025 | 56,97 | 61,16 | 54,41 | 55,87 | -1,27% | - |
| 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 |