49,050€
0,16%
Echtzeit-Aktienkurs R22 SA ZY -,02
Bid:
Ask:
Aktienkurse zur R22 SA ZY -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 49,08 | 49,60 | 48,40 | 49,07 | 0,20% | 14,00 |
| 21.09.2026 | 46,81 | 49,13 | 46,50 | 48,97 | 5,15% | - |
| 18.09.2026 | 46,62 | 46,70 | 45,28 | 46,57 | -0,41% | - |
| 17.09.2026 | 44,96 | 47,45 | 44,94 | 46,76 | 4,28% | - |
| 16.09.2026 | 45,76 | 45,84 | 44,29 | 44,84 | -1,88% | - |
| 15.09.2026 | 46,70 | 46,73 | 45,21 | 45,70 | -0,52% | - |
| 14.09.2026 | 46,48 | 46,75 | 45,74 | 45,94 | -1,06% | - |
| 11.09.2026 | 46,49 | 46,76 | 46,41 | 46,43 | -0,09% | - |
| 10.09.2026 | 45,70 | 48,02 | 45,70 | 46,47 | 1,49% | - |
| 09.09.2026 | 45,00 | 46,09 | 44,76 | 45,79 | 1,33% | - |
| 08.09.2026 | 43,78 | 45,36 | 43,69 | 45,19 | 3,01% | - |
| 07.09.2026 | 43,84 | 44,19 | 43,47 | 43,87 | -0,32% | - |
| 04.09.2026 | 43,28 | 44,40 | 43,23 | 44,01 | 2,23% | - |
| 03.09.2026 | 44,29 | 44,32 | 42,18 | 43,05 | -2,95% | - |
| 02.09.2026 | 44,11 | 44,51 | 43,91 | 44,36 | 0,02% | - |
| 01.09.2026 | 44,63 | 45,04 | 44,14 | 44,35 | -0,58% | - |
| 31.08.2026 | 45,56 | 45,62 | 44,33 | 44,61 | -1,35% | - |
| 28.08.2026 | 44,07 | 45,23 | 44,04 | 45,22 | 2,77% | - |
| 27.08.2026 | 44,29 | 44,45 | 43,86 | 44,00 | -1,50% | - |
| 26.08.2026 | 44,51 | 45,13 | 44,00 | 44,67 | 0,47% | - |
| 25.08.2026 | 44,36 | 44,71 | 44,07 | 44,46 | 0,47% | - |
| 24.08.2026 | 44,56 | 45,01 | 44,23 | 44,25 | -1,29% | 7,00 |
| 21.08.2026 | 44,36 | 44,95 | 44,27 | 44,83 | 0,74% | - |
| 20.08.2026 | 44,00 | 44,84 | 43,79 | 44,50 | 0,79% | - |
| 19.08.2026 | 44,26 | 44,34 | 43,52 | 44,15 | -0,63% | - |
| 18.08.2026 | 44,19 | 44,67 | 44,00 | 44,43 | 0,27% | - |
| 17.08.2026 | 45,39 | 45,41 | 44,09 | 44,31 | -2,34% | - |
| 14.08.2026 | 45,18 | 45,49 | 45,04 | 45,37 | -0,35% | - |
| 13.08.2026 | 45,28 | 45,57 | 45,13 | 45,53 | 0,33% | - |
| 12.08.2026 | 45,48 | 45,91 | 44,70 | 45,38 | -1,07% | - |
| 11.08.2026 | 45,76 | 46,33 | 45,61 | 45,87 | -0,02% | - |
| 10.08.2026 | 46,07 | 46,32 | 45,55 | 45,88 | -0,69% | - |
| 07.08.2026 | 45,75 | 47,07 | 45,75 | 46,20 | 0,48% | - |
| 06.08.2026 | 46,37 | 46,66 | 45,93 | 45,98 | -1,22% | - |
| 05.08.2026 | 46,55 | 46,81 | 46,05 | 46,55 | 0,78% | - |
| 04.08.2026 | 44,92 | 46,24 | 44,90 | 46,19 | 3,54% | - |
| 03.08.2026 | 44,79 | 45,04 | 44,45 | 44,61 | 0,18% | - |
| 31.07.2026 | 44,64 | 44,98 | 44,47 | 44,53 | 0,41% | - |
| 30.07.2026 | 43,94 | 45,10 | 43,71 | 44,35 | 0,57% | - |
| 29.07.2026 | 43,82 | 44,37 | 43,70 | 44,10 | -0,07% | - |
| 28.07.2026 | 44,29 | 44,69 | 43,83 | 44,13 | -0,61% | - |
| 27.07.2026 | 44,85 | 45,30 | 44,25 | 44,40 | 0,09% | - |
| 24.07.2026 | 44,49 | 44,99 | 44,11 | 44,36 | -0,67% | - |
| 23.07.2026 | 43,47 | 45,72 | 43,38 | 44,66 | 2,60% | - |
| 22.07.2026 | 43,92 | 44,06 | 43,50 | 43,53 | -0,68% | - |
| 21.07.2026 | 43,13 | 44,05 | 43,13 | 43,83 | 1,29% | - |
| 20.07.2026 | 43,20 | 43,81 | 42,95 | 43,27 | 0,35% | - |
| 17.07.2026 | 43,82 | 43,95 | 42,99 | 43,12 | -2,49% | - |
| 16.07.2026 | 44,46 | 44,55 | 43,84 | 44,22 | -0,14% | - |
| 15.07.2026 | 44,49 | 44,77 | 43,91 | 44,28 | 0,16% | - |
| 14.07.2026 | 44,28 | 44,60 | 43,72 | 44,21 | -0,61% | - |
| 13.07.2026 | 44,28 | 45,19 | 43,99 | 44,48 | -0,18% | - |
| 10.07.2026 | 43,58 | 44,56 | 43,56 | 44,56 | 2,32% | - |
| 09.07.2026 | 44,06 | 44,23 | 43,44 | 43,55 | -1,20% | - |
| 08.07.2026 | 44,71 | 44,83 | 43,53 | 44,08 | -2,17% | - |
| 07.07.2026 | 45,78 | 46,04 | 45,01 | 45,06 | -1,89% | - |
| 06.07.2026 | 45,30 | 46,15 | 45,24 | 45,93 | 1,37% | 12,00 |
| 03.07.2026 | 44,83 | 45,48 | 44,67 | 45,31 | 0,07% | - |
| 02.07.2026 | 43,93 | 45,36 | 43,77 | 45,28 | 3,26% | - |
| 01.07.2026 | 43,46 | 44,17 | 43,24 | 43,85 | 1,04% | - |
| 30.06.2026 | 44,42 | 44,95 | 42,46 | 43,40 | -1,14% | - |
| 29.06.2026 | 44,68 | 44,68 | 43,75 | 43,90 | -0,23% | - |
| 26.06.2026 | 44,18 | 44,25 | 43,60 | 44,00 | -0,90% | - |
| 25.06.2026 | 44,46 | 44,75 | 44,01 | 44,40 | 0,54% | - |
| 24.06.2026 | 44,10 | 44,75 | 43,85 | 44,16 | 1,24% | - |
| 23.06.2026 | 44,94 | 45,09 | 43,49 | 43,62 | -4,15% | - |
| 22.06.2026 | 44,59 | 46,48 | 44,59 | 45,51 | 1,95% | - |
| 19.06.2026 | 45,95 | 47,54 | 44,41 | 44,64 | -3,25% | - |
| 18.06.2026 | 44,83 | 46,19 | 44,10 | 46,14 | 2,92% | - |
| 17.06.2026 | 44,65 | 44,96 | 43,59 | 44,83 | 1,33% | - |
| 16.06.2026 | 43,15 | 45,85 | 43,14 | 44,24 | 1,75% | - |
| 15.06.2026 | 44,78 | 45,44 | 43,46 | 43,48 | -1,25% | - |
| 12.06.2026 | 45,09 | 45,09 | 43,91 | 44,03 | -1,56% | - |
| 11.06.2026 | 44,17 | 45,61 | 44,17 | 44,73 | 0,99% | - |
| 10.06.2026 | 44,80 | 45,49 | 43,89 | 44,29 | -3,36% | - |
| 09.06.2026 | 45,70 | 46,61 | 45,65 | 45,83 | 0,39% | - |
| 08.06.2026 | 45,84 | 46,29 | 45,50 | 45,65 | -2,27% | - |
| 05.06.2026 | 47,18 | 47,49 | 46,60 | 46,71 | -2,18% | - |
| 03.06.2026 | 47,66 | 48,04 | 46,96 | 47,75 | 0,23% | - |
| 02.06.2026 | 47,45 | 48,75 | 47,42 | 47,64 | 1,10% | - |
| 01.06.2026 | 47,06 | 47,93 | 46,76 | 47,12 | -0,19% | - |
| 29.05.2026 | 46,87 | 48,13 | 46,83 | 47,21 | 1,09% | - |
| 28.05.2026 | 46,81 | 47,22 | 46,19 | 46,70 | -0,19% | - |
| 27.05.2026 | 47,71 | 48,43 | 46,72 | 46,79 | -1,83% | - |
| 26.05.2026 | 49,02 | 49,06 | 47,39 | 47,66 | -2,93% | - |
| 25.05.2026 | 48,34 | 49,56 | 47,77 | 49,10 | 1,20% | - |
| 22.05.2026 | 46,72 | 48,56 | 46,69 | 48,52 | 4,59% | - |
| 21.05.2026 | 42,40 | 46,48 | 42,37 | 46,39 | 9,64% | 23,00 |
| 20.05.2026 | 41,96 | 42,36 | 41,33 | 42,31 | 0,31% | - |
| 19.05.2026 | 43,01 | 43,04 | 42,09 | 42,18 | -0,38% | - |
| 18.05.2026 | 41,19 | 42,38 | 40,88 | 42,34 | 2,22% | - |
| 15.05.2026 | 41,40 | 41,85 | 40,96 | 41,42 | -0,89% | - |
| 14.05.2026 | 41,78 | 42,05 | 41,37 | 41,79 | 1,48% | - |
| 13.05.2026 | 41,66 | 42,13 | 41,15 | 41,18 | -0,84% | - |
| 12.05.2026 | 41,63 | 41,82 | 40,96 | 41,53 | -0,48% | - |
| 11.05.2026 | 42,22 | 42,88 | 41,72 | 41,73 | -1,37% | - |
| 08.05.2026 | 42,15 | 42,88 | 42,15 | 42,31 | -1,33% | - |
| 07.05.2026 | 42,59 | 43,72 | 42,57 | 42,88 | 0,63% | - |
| 06.05.2026 | 42,89 | 43,17 | 42,50 | 42,61 | 0,16% | - |
| 05.05.2026 | 42,45 | 43,00 | 42,45 | 42,54 | -0,72% | - |