1,525€
-3,17%
Echtzeit-Aktienkurs Redcentric PLC
Bid:
Ask:
Aktienkurse zur Redcentric PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,54 | 1,59 | 1,54 | 1,58 | 0,00% | - |
| 15.10.2025 | 1,56 | 1,59 | 1,56 | 1,58 | -0,32% | - |
| 13.10.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -0,94% | - |
| 09.10.2025 | 1,59 | 1,64 | 1,59 | 1,60 | -0,31% | - |
| 08.10.2025 | 1,62 | 1,65 | 1,60 | 1,60 | -3,61% | - |
| 07.10.2025 | 1,57 | 1,66 | 1,57 | 1,66 | 8,85% | - |
| 03.10.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,33% | - |
| 02.10.2025 | 1,52 | 1,56 | 1,52 | 1,52 | -1,30% | - |
| 01.10.2025 | 1,51 | 1,55 | 1,51 | 1,54 | 1,32% | - |
| 30.09.2025 | 1,52 | 1,54 | 1,52 | 1,52 | -3,49% | - |
| 29.09.2025 | 1,59 | 1,60 | 1,56 | 1,58 | -0,94% | - |
| 26.09.2025 | 1,61 | 1,63 | 1,58 | 1,59 | -0,62% | - |
| 25.09.2025 | 1,64 | 1,64 | 1,58 | 1,60 | 5,61% | - |
| 23.09.2025 | 1,52 | 1,55 | 1,50 | 1,52 | -0,33% | - |
| 22.09.2025 | 1,51 | 1,54 | 1,50 | 1,52 | -3,80% | - |
| 19.09.2025 | 1,57 | 1,58 | 1,53 | 1,58 | 0,96% | - |
| 18.09.2025 | 1,57 | 1,59 | 1,55 | 1,57 | 0,64% | - |
| 17.09.2025 | 1,57 | 1,57 | 1,55 | 1,56 | 0,32% | - |
| 16.09.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -2,82% | - |
| 15.09.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,27% | - |
| 10.09.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 0,32% | - |
| 09.09.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 0,00% | - |
| 08.09.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 0,96% | - |
| 05.09.2025 | 1,57 | 1,61 | 1,54 | 1,56 | -2,81% | - |
| 04.09.2025 | 1,56 | 1,62 | 1,56 | 1,60 | 0,31% | - |
| 03.09.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 2,57% | - |
| 02.09.2025 | 1,59 | 1,60 | 1,56 | 1,56 | -3,12% | - |
| 01.09.2025 | 1,60 | 1,61 | 1,58 | 1,61 | 0,63% | - |
| 29.08.2025 | 1,57 | 1,62 | 1,56 | 1,60 | 1,59% | - |
| 28.08.2025 | 1,60 | 1,62 | 1,57 | 1,57 | -1,88% | - |
| 27.08.2025 | 1,59 | 1,64 | 1,59 | 1,60 | 1,27% | - |
| 26.08.2025 | 1,56 | 1,66 | 1,55 | 1,58 | -1,25% | - |
| 25.08.2025 | 1,57 | 1,62 | 1,56 | 1,60 | 1,91% | - |
| 22.08.2025 | 1,39 | 1,69 | 1,39 | 1,57 | 12,54% | - |
| 21.08.2025 | 1,39 | 1,43 | 1,39 | 1,40 | 0,00% | - |
| 20.08.2025 | 1,41 | 1,46 | 1,40 | 1,40 | -0,71% | - |
| 19.08.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -1,40% | - |
| 18.08.2025 | 1,42 | 1,47 | 1,40 | 1,43 | 1,42% | - |
| 15.08.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -0,71% | - |
| 14.08.2025 | 1,40 | 1,46 | 1,40 | 1,42 | -0,35% | - |
| 13.08.2025 | 1,41 | 1,46 | 1,40 | 1,42 | 1,43% | - |
| 12.08.2025 | 1,47 | 1,47 | 1,40 | 1,40 | -4,44% | - |
| 11.08.2025 | 1,44 | 1,49 | 1,43 | 1,47 | 1,74% | - |
| 08.08.2025 | 1,42 | 1,46 | 1,41 | 1,44 | 1,41% | - |
| 07.08.2025 | 1,42 | 1,44 | 1,41 | 1,42 | 0,35% | - |
| 06.08.2025 | 1,42 | 1,46 | 1,41 | 1,42 | -1,05% | - |
| 05.08.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 1,42% | - |
| 04.08.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,08% | - |
| 01.08.2025 | 1,40 | 1,45 | 1,39 | 1,44 | 0,00% | - |
| 31.07.2025 | 1,43 | 1,47 | 1,42 | 1,44 | 1,41% | - |
| 30.07.2025 | 1,43 | 1,47 | 1,42 | 1,42 | -1,39% | - |
| 29.07.2025 | 1,45 | 1,46 | 1,43 | 1,44 | 0,00% | - |
| 28.07.2025 | 1,42 | 1,46 | 1,38 | 1,44 | 2,49% | - |
| 25.07.2025 | 1,42 | 1,44 | 1,40 | 1,41 | -2,09% | - |
| 24.07.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,35% | - |
| 23.07.2025 | 1,44 | 1,46 | 1,43 | 1,43 | -1,72% | - |
| 22.07.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 1,04% | - |
| 21.07.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -0,35% | - |
| 18.07.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 0,35% | - |
| 17.07.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,70% | - |
| 16.07.2025 | 1,43 | 1,46 | 1,42 | 1,43 | -1,72% | - |
| 15.07.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 1,04% | - |
| 14.07.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 0,35% | - |
| 11.07.2025 | 1,43 | 1,46 | 1,43 | 1,44 | -0,35% | - |
| 10.07.2025 | 1,43 | 1,46 | 1,43 | 1,44 | -0,69% | - |
| 09.07.2025 | 1,44 | 1,47 | 1,44 | 1,45 | -1,36% | - |
| 08.07.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 2,08% | - |
| 07.07.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 04.07.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -0,68% | - |
| 03.07.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 0,69% | - |
| 02.07.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -0,68% | - |
| 01.07.2025 | 1,45 | 1,49 | 1,42 | 1,46 | 0,00% | - |
| 30.06.2025 | 1,47 | 1,50 | 1,46 | 1,46 | 0,00% | - |
| 27.06.2025 | 1,47 | 1,50 | 1,45 | 1,46 | 0,00% | - |
| 26.06.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -2,01% | - |
| 25.06.2025 | 1,52 | 1,52 | 1,47 | 1,49 | -1,65% | - |
| 24.06.2025 | 1,52 | 1,52 | 1,46 | 1,52 | 1,34% | - |
| 23.06.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,40% | - |
| 20.06.2025 | 1,53 | 1,53 | 1,45 | 1,46 | -2,99% | - |
| 19.06.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 2,03% | - |
| 18.06.2025 | 1,47 | 1,50 | 1,46 | 1,48 | 0,34% | - |
| 17.06.2025 | 1,50 | 1,51 | 1,46 | 1,47 | -1,34% | - |
| 16.06.2025 | 1,50 | 1,51 | 1,46 | 1,49 | 0,68% | - |
| 13.06.2025 | 1,49 | 1,51 | 1,44 | 1,48 | 0,00% | - |
| 12.06.2025 | 1,49 | 1,52 | 1,47 | 1,48 | -1,00% | - |
| 11.06.2025 | 1,49 | 1,53 | 1,46 | 1,50 | -0,33% | - |
| 10.06.2025 | 1,50 | 1,52 | 1,49 | 1,50 | 0,00% | - |
| 09.06.2025 | 1,54 | 1,54 | 1,49 | 1,50 | -2,28% | - |
| 06.06.2025 | 1,56 | 1,56 | 1,52 | 1,54 | -0,65% | - |
| 05.06.2025 | 1,51 | 1,55 | 1,47 | 1,55 | 2,66% | - |
| 04.06.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -0,66% | - |
| 03.06.2025 | 1,51 | 1,53 | 1,49 | 1,52 | 0,66% | - |
| 02.06.2025 | 1,53 | 1,53 | 1,48 | 1,51 | -1,95% | - |
| 30.05.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 3,02% | - |
| 29.05.2025 | 1,50 | 1,52 | 1,48 | 1,49 | 0,68% | - |
| 28.05.2025 | 1,50 | 1,52 | 1,45 | 1,48 | -0,34% | - |
| 27.05.2025 | 1,52 | 1,53 | 1,48 | 1,49 | -1,98% | - |
| 26.05.2025 | 1,53 | 1,54 | 1,52 | 1,52 | 0,00% | - |
| 23.05.2025 | 1,53 | 1,54 | 1,48 | 1,52 | -0,66% | - |
| 22.05.2025 | 1,50 | 1,54 | 1,48 | 1,53 | 2,01% | - |