1,260€
0,80%
Echtzeit-Aktienkurs Readcrest Capital AG
Bid:
Ask:
Aktienkurse zur Readcrest Capital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 1,27 | 1,27 | 1,23 | 1,24 | -0,80% | - |
| 17.11.2025 | 1,27 | 1,30 | 1,25 | 1,25 | 0,81% | 12.126,00 |
| 14.11.2025 | 1,36 | 1,36 | 1,22 | 1,24 | -6,06% | 8.700,00 |
| 13.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 12.11.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 0,00% | 136,00 |
| 11.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 10.11.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 7,32% | 1.500,00 |
| 07.11.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -1,60% | 2.154,00 |
| 06.11.2025 | 1,23 | 1,25 | 1,23 | 1,25 | -2,34% | 1.460,00 |
| 05.11.2025 | 1,24 | 1,32 | 1,24 | 1,28 | 0,00% | 2.482,00 |
| 04.11.2025 | 1,32 | 1,32 | 1,24 | 1,28 | 0,00% | 156,00 |
| 03.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,07% | - |
| 31.10.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -6,82% | 166,00 |
| 30.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,89% | 20,00 |
| 29.10.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 0,00% | 42,00 |
| 28.10.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -2,29% | 146,00 |
| 27.10.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -2,96% | 1.842,00 |
| 24.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 23.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 22.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 21.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,19% | - |
| 20.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,24% | - |
| 17.10.2025 | 1,29 | 1,33 | 1,29 | 1,33 | -0,74% | 5,00 |
| 16.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 15.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 14.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 13.10.2025 | 1,38 | 1,38 | 1,30 | 1,34 | 0,00% | 175,00 |
| 10.10.2025 | 1,42 | 1,42 | 1,32 | 1,34 | -5,59% | 2.844,00 |
| 09.10.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -4,03% | 2.500,00 |
| 08.10.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,67% | 350,00 |
| 07.10.2025 | 1,51 | 1,51 | 1,39 | 1,49 | -1,96% | 6.500,00 |
| 06.10.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -3,16% | 1.510,00 |
| 03.10.2025 | 1,51 | 1,57 | 1,51 | 1,57 | 0,00% | 60,00 |
| 02.10.2025 | 1,57 | 1,57 | 1,51 | 1,57 | -0,63% | 2.430,00 |
| 01.10.2025 | 1,57 | 1,71 | 1,51 | 1,58 | 3,92% | 11.400,00 |
| 30.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 29.09.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 4,08% | 2.000,00 |
| 26.09.2025 | 1,33 | 1,47 | 1,33 | 1,46 | 5,76% | 3.718,00 |
| 25.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 24.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 23.09.2025 | 1,38 | 1,39 | 1,35 | 1,38 | 2,96% | 3.253,00 |
| 22.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 19.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 18.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,73% | - |
| 17.09.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 0,74% | 5,00 |
| 16.09.2025 | 1,30 | 1,34 | 1,30 | 1,34 | 0,00% | 50,00 |
| 15.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 12.09.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -3,57% | 18,00 |
| 11.09.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 2,94% | 759,00 |
| 10.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 09.09.2025 | 1,30 | 1,40 | 1,30 | 1,35 | 0,74% | 5.880,00 |
| 08.09.2025 | 1,33 | 1,44 | 1,33 | 1,34 | 3,85% | 17.750,00 |
| 05.09.2025 | 1,33 | 1,33 | 1,29 | 1,29 | 0,00% | 500,00 |
| 04.09.2025 | 1,50 | 1,50 | 1,24 | 1,29 | -16,67% | 13.530,00 |
| 03.09.2025 | 1,54 | 1,55 | 1,50 | 1,55 | 0,65% | 4.000,00 |
| 02.09.2025 | 1,49 | 1,54 | 1,39 | 1,54 | 3,33% | 14.400,00 |
| 01.09.2025 | 1,47 | 1,49 | 1,41 | 1,49 | 4,89% | 5.200,00 |
| 29.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,88% | 9.000,00 |
| 28.08.2025 | 1,34 | 1,42 | 1,34 | 1,38 | 6,11% | 2.198,00 |
| 27.08.2025 | 1,29 | 1,33 | 1,29 | 1,30 | -2,96% | 2.200,00 |
| 26.08.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 1,50% | 700,00 |
| 25.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,92% | - |
| 22.08.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -2,84% | 500,00 |
| 21.08.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 2,92% | 200,00 |
| 20.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 19.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,79% | - |
| 18.08.2025 | 1,45 | 1,45 | 1,31 | 1,31 | -7,69% | 15.319,00 |
| 15.08.2025 | 1,58 | 1,58 | 1,42 | 1,42 | -10,62% | 889,00 |
| 14.08.2025 | 1,20 | 1,59 | 1,20 | 1,59 | 40,35% | 42.849,00 |
| 13.08.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -4,20% | 608,00 |
| 12.08.2025 | 1,23 | 1,25 | 1,17 | 1,18 | -1,65% | 7.930,00 |
| 11.08.2025 | 1,25 | 1,25 | 1,19 | 1,20 | -0,82% | 2.300,00 |
| 08.08.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 4,27% | 2.000,00 |
| 07.08.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 7,34% | 3.930,00 |
| 06.08.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -6,03% | 5.679,00 |
| 05.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 04.08.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -2,52% | 500,00 |
| 01.08.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 4,39% | 310,00 |
| 31.07.2025 | 1,08 | 1,15 | 1,08 | 1,13 | 7,55% | 1.155,00 |
| 30.07.2025 | 1,04 | 1,06 | 1,00 | 1,05 | 3,92% | 1.300,00 |
| 29.07.2025 | 0,98 | 1,01 | 0,98 | 1,01 | 0,00% | 25,00 |
| 28.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 25.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 3,03% | - |
| 24.07.2025 | 1,03 | 1,06 | 0,98 | 0,98 | -1,98% | 3.210,00 |
| 23.07.2025 | 1,03 | 1,03 | 1,00 | 1,00 | 0,00% | 50,00 |
| 22.07.2025 | 0,99 | 1,01 | 0,96 | 1,00 | -2,88% | 3.980,00 |
| 21.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 18.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,89% | - |
| 17.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 16.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 15.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,85% | - |
| 14.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,89% | - |
| 11.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 10.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 09.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 08.07.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -0,93% | 500,00 |
| 07.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,88% | - |
| 04.07.2025 | 0,99 | 1,03 | 0,99 | 1,03 | 0,00% | 1.000,00 |
| 03.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 02.07.2025 | 1,09 | 1,09 | 1,01 | 1,03 | -9,56% | 2.320,00 |