26,990€
-1,96%
Echtzeit-Aktienkurs Rainbow Tours S.A.
Bid:
Ask:
Aktienkurse zur Rainbow Tours S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 27,42 | 27,42 | 26,96 | 27,00 | -1,93% | - |
| 30.10.2026 | 27,54 | 27,94 | 27,47 | 27,53 | -1,71% | - |
| 29.10.2026 | 27,73 | 28,10 | 27,73 | 28,01 | 1,01% | - |
| 28.10.2026 | 27,63 | 27,82 | 27,62 | 27,73 | -0,07% | - |
| 27.10.2026 | 27,92 | 27,99 | 27,75 | 27,75 | -0,54% | - |
| 26.10.2026 | 27,87 | 27,92 | 27,46 | 27,90 | 0,58% | - |
| 23.10.2026 | 27,88 | 27,88 | 27,67 | 27,74 | -1,87% | - |
| 22.10.2026 | 27,80 | 28,42 | 27,80 | 28,27 | 1,40% | - |
| 21.10.2026 | 27,94 | 27,98 | 27,82 | 27,88 | 0,90% | 40,00 |
| 20.10.2026 | 28,11 | 28,26 | 27,50 | 27,63 | -2,85% | - |
| 19.10.2026 | 29,06 | 29,14 | 28,44 | 28,44 | -1,28% | - |
| 16.10.2026 | 28,61 | 29,08 | 28,61 | 28,81 | 0,45% | - |
| 15.10.2026 | 29,16 | 29,21 | 28,67 | 28,68 | -0,80% | - |
| 14.10.2026 | 29,16 | 29,60 | 28,90 | 28,91 | -1,26% | - |
| 13.10.2026 | 28,82 | 29,34 | 28,82 | 29,28 | 0,93% | - |
| 12.10.2026 | 28,26 | 29,09 | 28,26 | 29,01 | 1,22% | - |
| 09.10.2026 | 28,06 | 29,15 | 28,06 | 28,66 | 1,34% | - |
| 08.10.2026 | 28,46 | 28,82 | 28,14 | 28,28 | -1,19% | - |
| 07.10.2026 | 29,03 | 29,16 | 28,62 | 28,62 | -1,92% | - |
| 06.10.2026 | 28,09 | 29,22 | 28,07 | 29,18 | 3,44% | 19,00 |
| 05.10.2026 | 27,94 | 28,51 | 27,91 | 28,21 | 0,36% | - |
| 02.10.2026 | 28,29 | 28,36 | 28,01 | 28,11 | -1,47% | - |
| 01.10.2026 | 28,65 | 28,78 | 28,41 | 28,53 | -0,66% | - |
| 30.09.2026 | 28,09 | 28,83 | 28,09 | 28,72 | 0,74% | - |
| 29.09.2026 | 27,02 | 28,51 | 27,02 | 28,51 | 3,60% | - |
| 28.09.2026 | 27,98 | 28,26 | 27,05 | 27,52 | -3,81% | 40,00 |
| 25.09.2026 | 31,04 | 31,04 | 27,56 | 28,61 | -7,86% | - |
| 24.09.2026 | 31,87 | 31,88 | 30,95 | 31,05 | -2,17% | - |
| 23.09.2026 | 32,58 | 32,78 | 31,70 | 31,74 | -2,73% | - |
| 22.09.2026 | 32,47 | 32,87 | 32,21 | 32,63 | 1,59% | - |
| 21.09.2026 | 31,99 | 32,13 | 31,68 | 32,12 | 0,78% | - |
| 18.09.2026 | 32,14 | 32,16 | 31,87 | 31,87 | -0,44% | - |
| 17.09.2026 | 31,41 | 32,06 | 31,41 | 32,01 | 0,72% | - |
| 16.09.2026 | 31,47 | 31,80 | 31,47 | 31,78 | 0,38% | - |
| 15.09.2026 | 31,74 | 31,77 | 31,36 | 31,66 | 0,00% | - |
| 14.09.2026 | 32,66 | 32,72 | 31,62 | 31,66 | -3,65% | - |
| 11.09.2026 | 32,91 | 33,05 | 32,83 | 32,86 | 0,03% | - |
| 10.09.2026 | 33,32 | 33,46 | 32,80 | 32,85 | -1,32% | - |
| 09.09.2026 | 33,40 | 33,53 | 33,23 | 33,29 | -0,80% | - |
| 08.09.2026 | 33,40 | 33,57 | 33,20 | 33,56 | -0,15% | - |
| 07.09.2026 | 33,26 | 33,71 | 33,12 | 33,61 | 0,63% | - |
| 04.09.2026 | 33,20 | 33,65 | 33,20 | 33,40 | 0,15% | - |
| 03.09.2026 | 33,58 | 33,58 | 32,97 | 33,35 | -0,89% | - |
| 02.09.2026 | 33,71 | 33,84 | 33,44 | 33,65 | -0,71% | - |
| 01.09.2026 | 33,33 | 34,29 | 33,31 | 33,89 | -2,61% | - |
| 31.08.2026 | 34,98 | 35,01 | 34,59 | 34,80 | -0,83% | - |
| 28.08.2026 | 34,35 | 35,27 | 34,34 | 35,09 | 1,80% | - |
| 27.08.2026 | 35,31 | 35,31 | 34,15 | 34,47 | -2,52% | - |
| 26.08.2026 | 35,04 | 35,67 | 35,04 | 35,36 | 0,77% | - |
| 25.08.2026 | 34,85 | 35,21 | 34,71 | 35,09 | 0,00% | - |
| 24.08.2026 | 35,31 | 35,31 | 34,71 | 35,09 | -0,28% | - |
| 21.08.2026 | 35,44 | 35,44 | 35,07 | 35,19 | -0,71% | - |
| 20.08.2026 | 34,37 | 35,47 | 34,32 | 35,44 | 3,05% | - |
| 19.08.2026 | 33,67 | 34,42 | 33,31 | 34,39 | 2,08% | - |
| 18.08.2026 | 33,74 | 33,86 | 33,59 | 33,69 | -0,53% | - |
| 17.08.2026 | 34,64 | 34,92 | 33,75 | 33,87 | -2,19% | - |
| 14.08.2026 | 34,11 | 34,68 | 34,10 | 34,63 | 0,99% | 8,00 |
| 13.08.2026 | 33,99 | 34,33 | 33,99 | 34,29 | 0,06% | - |
| 12.08.2026 | 34,39 | 34,39 | 33,98 | 34,27 | -0,06% | - |
| 11.08.2026 | 34,43 | 34,51 | 34,27 | 34,29 | -0,41% | - |
| 10.08.2026 | 34,12 | 34,59 | 34,12 | 34,43 | 0,97% | - |
| 07.08.2026 | 34,38 | 34,42 | 33,99 | 34,10 | -0,70% | - |
| 06.08.2026 | 34,20 | 34,65 | 34,20 | 34,34 | -0,06% | - |
| 05.08.2026 | 34,39 | 34,41 | 33,81 | 34,36 | 0,09% | - |
| 04.08.2026 | 34,35 | 34,53 | 34,11 | 34,33 | -0,44% | - |
| 03.08.2026 | 33,57 | 34,87 | 33,57 | 34,48 | 2,44% | - |
| 31.07.2026 | 33,33 | 33,96 | 33,33 | 33,66 | 0,63% | - |
| 30.07.2026 | 32,77 | 33,53 | 32,58 | 33,45 | 2,89% | - |
| 29.07.2026 | 31,59 | 32,53 | 31,55 | 32,51 | 3,17% | - |
| 28.07.2026 | 32,10 | 32,23 | 31,50 | 31,51 | -2,66% | - |
| 27.07.2026 | 31,92 | 33,20 | 31,78 | 32,37 | 2,18% | - |
| 24.07.2026 | 31,19 | 32,10 | 31,19 | 31,68 | 1,31% | - |
| 23.07.2026 | 31,39 | 31,49 | 31,03 | 31,27 | -1,01% | - |
| 22.07.2026 | 31,55 | 31,70 | 31,39 | 31,59 | 0,93% | - |
| 21.07.2026 | 31,09 | 31,36 | 31,05 | 31,30 | 0,29% | - |
| 20.07.2026 | 30,92 | 31,33 | 30,73 | 31,21 | 1,36% | 8,00 |
| 17.07.2026 | 31,28 | 31,28 | 30,78 | 30,79 | -1,35% | - |
| 16.07.2026 | 31,72 | 31,72 | 30,99 | 31,21 | -0,19% | - |
| 15.07.2026 | 31,43 | 31,58 | 31,23 | 31,27 | -0,38% | - |
| 14.07.2026 | 31,59 | 31,60 | 31,07 | 31,39 | -1,01% | - |
| 13.07.2026 | 31,70 | 31,85 | 31,49 | 31,71 | -0,16% | - |
| 10.07.2026 | 31,65 | 31,98 | 31,65 | 31,76 | 0,28% | - |
| 09.07.2026 | 31,89 | 32,23 | 31,57 | 31,67 | -0,69% | - |
| 08.07.2026 | 33,02 | 33,07 | 31,88 | 31,89 | -3,95% | 200,00 |
| 07.07.2026 | 33,23 | 33,39 | 33,09 | 33,20 | -0,39% | - |
| 06.07.2026 | 33,83 | 34,15 | 33,17 | 33,33 | -0,66% | - |
| 03.07.2026 | 34,43 | 34,70 | 33,51 | 33,55 | -3,01% | - |
| 02.07.2026 | 33,00 | 34,62 | 32,98 | 34,59 | 4,53% | - |
| 01.07.2026 | 34,01 | 34,01 | 32,46 | 33,09 | -3,42% | - |
| 30.06.2026 | 34,48 | 34,94 | 34,24 | 34,26 | -0,87% | - |
| 29.06.2026 | 34,64 | 34,78 | 34,30 | 34,56 | 0,52% | - |
| 26.06.2026 | 34,58 | 34,87 | 34,22 | 34,38 | -0,84% | - |
| 25.06.2026 | 34,18 | 34,85 | 34,16 | 34,67 | 1,85% | - |
| 24.06.2026 | 33,80 | 34,63 | 33,78 | 34,04 | 0,62% | - |
| 23.06.2026 | 34,07 | 34,07 | 33,49 | 33,83 | -1,94% | - |
| 22.06.2026 | 34,51 | 34,85 | 34,47 | 34,50 | -0,20% | - |
| 19.06.2026 | 35,20 | 35,24 | 34,50 | 34,57 | -1,71% | - |
| 18.06.2026 | 35,14 | 35,55 | 34,96 | 35,17 | -0,85% | - |
| 17.06.2026 | 35,31 | 35,78 | 35,30 | 35,47 | 0,54% | - |
| 16.06.2026 | 34,83 | 35,83 | 34,81 | 35,28 | -0,40% | - |