42,100€
0,54%
Echtzeit-Aktienkurs R22 SA ZY -,02
Bid:
Ask:
Aktienkurse zur R22 SA ZY -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 41,78 | 42,33 | 41,63 | 42,20 | 0,78% | - |
| 16.03.2026 | 42,03 | 42,20 | 41,68 | 41,88 | -0,71% | - |
| 13.03.2026 | 41,68 | 42,30 | 41,35 | 42,18 | 0,48% | - |
| 12.03.2026 | 42,03 | 42,28 | 41,80 | 41,98 | -0,24% | - |
| 11.03.2026 | 42,98 | 43,35 | 42,08 | 42,08 | -2,15% | - |
| 10.03.2026 | 42,08 | 44,28 | 42,08 | 43,00 | 2,14% | - |
| 09.03.2026 | 42,30 | 42,35 | 41,53 | 42,10 | -1,41% | - |
| 06.03.2026 | 43,53 | 43,73 | 42,70 | 42,70 | -2,12% | - |
| 05.03.2026 | 43,60 | 43,95 | 43,45 | 43,63 | 0,23% | - |
| 04.03.2026 | 40,48 | 44,08 | 40,45 | 43,53 | 7,34% | - |
| 03.03.2026 | 42,08 | 42,08 | 40,03 | 40,55 | -1,82% | - |
| 02.03.2026 | 42,23 | 42,60 | 41,30 | 41,30 | -2,88% | - |
| 27.02.2026 | 42,28 | 42,83 | 42,15 | 42,53 | 0,41% | - |
| 26.02.2026 | 42,73 | 43,65 | 42,25 | 42,35 | 0,18% | - |
| 25.02.2026 | 41,93 | 43,03 | 41,78 | 42,28 | 4,84% | - |
| 24.02.2026 | 42,33 | 42,50 | 39,13 | 40,33 | -6,00% | - |
| 23.02.2026 | 43,78 | 44,73 | 42,45 | 42,90 | -2,50% | 23,00 |
| 20.02.2026 | 45,88 | 46,13 | 43,45 | 44,00 | -3,67% | - |
| 19.02.2026 | 45,48 | 46,68 | 45,15 | 45,68 | 0,00% | - |
| 18.02.2026 | 45,13 | 46,03 | 45,08 | 45,68 | 0,61% | - |
| 17.02.2026 | 45,83 | 45,93 | 45,38 | 45,40 | -0,16% | - |
| 16.02.2026 | 45,25 | 45,85 | 45,23 | 45,48 | 0,50% | - |
| 13.02.2026 | 46,93 | 47,03 | 44,65 | 45,25 | -3,98% | 50,00 |
| 12.02.2026 | 47,08 | 47,48 | 46,83 | 47,13 | -0,16% | - |
| 11.02.2026 | 46,98 | 47,53 | 46,60 | 47,20 | -0,58% | - |
| 10.02.2026 | 47,33 | 48,10 | 47,28 | 47,48 | 0,11% | - |
| 09.02.2026 | 46,38 | 48,45 | 46,33 | 47,43 | 1,07% | - |
| 06.02.2026 | 46,58 | 47,60 | 46,53 | 46,93 | -0,90% | - |
| 05.02.2026 | 47,53 | 47,85 | 47,35 | 47,35 | -1,35% | - |
| 04.02.2026 | 49,08 | 49,13 | 47,38 | 48,00 | -2,39% | - |
| 03.02.2026 | 48,78 | 49,65 | 48,78 | 49,18 | 1,92% | - |
| 02.02.2026 | 48,80 | 49,18 | 48,08 | 48,25 | -1,88% | - |
| 30.01.2026 | 49,40 | 50,20 | 48,98 | 49,18 | -1,06% | - |
| 29.01.2026 | 50,30 | 50,43 | 49,38 | 49,70 | -1,14% | - |
| 28.01.2026 | 49,93 | 50,50 | 49,63 | 50,28 | 0,25% | - |
| 27.01.2026 | 49,60 | 50,18 | 49,53 | 50,15 | 0,60% | - |
| 26.01.2026 | 49,40 | 50,10 | 49,28 | 49,85 | 0,91% | - |
| 23.01.2026 | 49,63 | 50,25 | 49,18 | 49,40 | -0,95% | - |
| 22.01.2026 | 49,73 | 50,30 | 49,73 | 49,88 | 1,32% | 2,00 |
| 21.01.2026 | 49,93 | 50,00 | 49,23 | 49,23 | -1,50% | - |
| 20.01.2026 | 49,33 | 50,13 | 48,85 | 49,98 | 1,32% | - |
| 19.01.2026 | 49,23 | 50,23 | 49,08 | 49,33 | -1,69% | - |
| 16.01.2026 | 49,25 | 50,55 | 49,23 | 50,18 | 1,31% | - |
| 15.01.2026 | 50,20 | 50,40 | 49,28 | 49,53 | -0,90% | - |
| 14.01.2026 | 50,23 | 50,75 | 49,73 | 49,98 | -1,72% | - |
| 13.01.2026 | 50,05 | 51,05 | 49,65 | 50,85 | 0,39% | - |
| 12.01.2026 | 51,05 | 51,45 | 50,35 | 50,65 | -1,55% | - |
| 09.01.2026 | 50,13 | 52,65 | 50,13 | 51,45 | 2,34% | - |
| 08.01.2026 | 50,25 | 50,75 | 50,08 | 50,28 | -1,03% | - |
| 07.01.2026 | 50,13 | 51,25 | 49,80 | 50,80 | 1,30% | - |
| 06.01.2026 | 50,23 | 50,23 | 50,13 | 50,15 | 0,20% | - |
| 05.01.2026 | 50,13 | 51,50 | 49,68 | 50,05 | -0,05% | - |
| 02.01.2026 | 48,25 | 51,50 | 48,25 | 50,08 | 3,30% | - |
| 30.12.2025 | 48,68 | 48,93 | 48,28 | 48,48 | -0,36% | - |
| 29.12.2025 | 48,05 | 49,05 | 47,95 | 48,65 | 1,62% | - |
| 23.12.2025 | 47,20 | 48,80 | 47,15 | 47,88 | 1,16% | 6,00 |
| 22.12.2025 | 47,48 | 47,68 | 47,03 | 47,33 | 1,83% | - |
| 19.12.2025 | 46,20 | 46,85 | 45,83 | 46,48 | 0,49% | - |
| 18.12.2025 | 47,05 | 47,23 | 45,85 | 46,25 | -1,23% | - |
| 17.12.2025 | 47,40 | 47,78 | 46,83 | 46,83 | -1,58% | - |
| 16.12.2025 | 48,43 | 49,23 | 47,38 | 47,58 | -1,76% | - |
| 15.12.2025 | 46,60 | 48,50 | 46,53 | 48,43 | 3,64% | - |
| 12.12.2025 | 47,80 | 48,15 | 46,38 | 46,73 | -2,71% | - |
| 11.12.2025 | 41,75 | 49,20 | 41,75 | 48,03 | 14,89% | - |
| 10.12.2025 | 42,15 | 42,33 | 41,50 | 41,80 | -0,83% | - |
| 09.12.2025 | 41,85 | 42,40 | 41,48 | 42,15 | 0,36% | - |
| 08.12.2025 | 42,23 | 42,63 | 41,75 | 42,00 | 0,06% | - |
| 05.12.2025 | 42,28 | 42,88 | 41,88 | 41,98 | 0,00% | - |
| 04.12.2025 | 42,35 | 42,65 | 41,73 | 41,98 | -0,77% | - |
| 03.12.2025 | 42,33 | 42,45 | 41,88 | 42,30 | -0,18% | - |
| 02.12.2025 | 43,43 | 43,48 | 42,33 | 42,38 | -2,19% | - |
| 01.12.2025 | 43,25 | 44,03 | 43,05 | 43,33 | 0,23% | - |
| 28.11.2025 | 42,83 | 43,30 | 42,43 | 43,23 | 0,93% | - |
| 27.11.2025 | 41,53 | 42,88 | 41,40 | 42,83 | 3,25% | - |
| 26.11.2025 | 42,00 | 42,20 | 41,15 | 41,48 | 0,85% | - |
| 25.11.2025 | 41,30 | 41,98 | 41,00 | 41,13 | 0,24% | - |
| 24.11.2025 | 41,70 | 42,80 | 41,00 | 41,03 | -1,20% | - |
| 21.11.2025 | 42,18 | 42,20 | 41,50 | 41,53 | -2,01% | - |
| 20.11.2025 | 41,98 | 42,80 | 41,15 | 42,38 | 0,77% | - |
| 19.11.2025 | 40,60 | 42,08 | 40,48 | 42,05 | 3,83% | - |
| 18.11.2025 | 42,13 | 42,30 | 40,23 | 40,50 | -5,10% | - |
| 17.11.2025 | 42,00 | 43,08 | 41,95 | 42,68 | 1,97% | - |
| 14.11.2025 | 41,83 | 42,48 | 41,68 | 41,85 | -1,24% | - |
| 13.11.2025 | 43,25 | 43,43 | 42,28 | 42,38 | -2,25% | - |
| 12.11.2025 | 42,80 | 44,00 | 42,65 | 43,35 | 1,46% | - |
| 11.11.2025 | 42,70 | 42,75 | 42,70 | 42,73 | 0,41% | - |
| 10.11.2025 | 43,05 | 43,50 | 42,40 | 42,55 | 0,77% | - |
| 07.11.2025 | 42,80 | 43,23 | 41,83 | 42,23 | -1,86% | - |
| 06.11.2025 | 44,85 | 45,78 | 42,98 | 43,03 | -2,60% | - |
| 05.11.2025 | 43,93 | 44,75 | 43,33 | 44,18 | 1,26% | - |
| 04.11.2025 | 43,30 | 44,40 | 43,30 | 43,63 | 0,98% | - |
| 03.11.2025 | 43,30 | 44,40 | 43,15 | 43,20 | -0,12% | - |
| 31.10.2025 | 44,40 | 44,50 | 43,25 | 43,25 | -2,81% | - |
| 30.10.2025 | 45,13 | 45,35 | 44,30 | 44,50 | -0,22% | - |
| 29.10.2025 | 45,18 | 45,68 | 44,33 | 44,60 | -1,33% | - |
| 28.10.2025 | 44,85 | 45,58 | 44,43 | 45,20 | 0,67% | - |
| 27.10.2025 | 44,90 | 46,03 | 44,55 | 44,90 | 0,00% | - |
| 24.10.2025 | 46,05 | 46,05 | 44,83 | 44,90 | -2,71% | - |
| 23.10.2025 | 45,60 | 46,38 | 45,28 | 46,15 | 1,88% | - |
| 22.10.2025 | 45,08 | 45,68 | 44,60 | 45,30 | 0,39% | - |