Echtzeit-Aktienkurs RECON TECHNOLOGY DL -,01
Bid:
Ask:
Aktienkurse zur RECON TECHNOLOGY DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,15 | 1,20 | 1,13 | 1,15 | -2,54% | 10.202,00 |
| 16.03.2026 | 1,20 | 1,28 | 1,14 | 1,18 | 3,51% | 29.686,00 |
| 13.03.2026 | 1,20 | 1,23 | 1,10 | 1,14 | -8,06% | 189.759,00 |
| 12.03.2026 | 1,29 | 1,33 | 1,24 | 1,24 | -3,88% | 4.713,00 |
| 11.03.2026 | 1,21 | 1,40 | 1,21 | 1,29 | 7,50% | 45.213,00 |
| 10.03.2026 | 1,21 | 1,46 | 1,19 | 1,20 | 0,84% | 39.409,00 |
| 09.03.2026 | 1,40 | 1,44 | 1,18 | 1,19 | -15,00% | 146.771,00 |
| 06.03.2026 | 1,43 | 1,56 | 1,38 | 1,40 | 3,70% | 139.296,00 |
| 05.03.2026 | 1,48 | 1,60 | 1,26 | 1,35 | -9,40% | 289.242,00 |
| 04.03.2026 | 1,58 | 1,61 | 1,31 | 1,49 | -5,70% | 369.443,00 |
| 03.03.2026 | 1,69 | 1,71 | 1,51 | 1,58 | -8,14% | 86.037,00 |
| 02.03.2026 | 1,39 | 1,81 | 1,25 | 1,72 | 44,53% | 681.836,00 |
| 27.02.2026 | 1,30 | 1,30 | 1,19 | 1,19 | -9,84% | 17.882,00 |
| 26.02.2026 | 1,21 | 1,32 | 1,19 | 1,32 | 8,20% | 5.309,00 |
| 25.02.2026 | 1,28 | 1,28 | 1,22 | 1,22 | -4,69% | 892,00 |
| 24.02.2026 | 1,20 | 1,28 | 1,19 | 1,28 | 6,66% | 5.933,00 |
| 23.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,82% | 851,00 |
| 20.02.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | 8.433,00 |
| 19.02.2026 | 1,22 | 1,24 | 1,20 | 1,21 | -0,82% | 3.593,00 |
| 18.02.2026 | 1,22 | 1,29 | 1,21 | 1,22 | 0,83% | 10.309,00 |
| 17.02.2026 | 1,21 | 1,25 | 1,21 | 1,21 | 0,00% | 2.690,00 |
| 13.02.2026 | 1,30 | 1,30 | 1,21 | 1,21 | -2,42% | 4.944,00 |
| 12.02.2026 | 1,25 | 1,28 | 1,22 | 1,24 | 1,64% | 4.604,00 |
| 11.02.2026 | 1,23 | 1,25 | 1,22 | 1,22 | -0,81% | 6.915,00 |
| 10.02.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -2,38% | 2.482,00 |
| 09.02.2026 | 1,22 | 1,31 | 1,22 | 1,26 | 0,00% | 9.559,00 |
| 06.02.2026 | 1,25 | 1,28 | 1,23 | 1,26 | 0,80% | 5.447,00 |
| 05.02.2026 | 1,32 | 1,33 | 1,25 | 1,25 | -6,02% | 11.518,00 |
| 04.02.2026 | 1,34 | 1,36 | 1,29 | 1,33 | 3,06% | 13.385,00 |
| 03.02.2026 | 1,33 | 1,33 | 1,29 | 1,29 | 0,04% | 1.644,00 |
| 02.02.2026 | 1,37 | 1,39 | 1,28 | 1,29 | -7,19% | 11.075,00 |
| 30.01.2026 | 1,32 | 1,39 | 1,30 | 1,39 | 6,11% | 8.689,00 |
| 29.01.2026 | 1,40 | 1,40 | 1,31 | 1,31 | -6,09% | 1.120,00 |
| 28.01.2026 | 1,41 | 1,48 | 1,30 | 1,40 | -3,13% | 8.090,00 |
| 27.01.2026 | 1,35 | 1,55 | 1,35 | 1,44 | 2,86% | 4.415,00 |
| 26.01.2026 | 1,43 | 1,50 | 1,40 | 1,40 | -0,71% | 4.910,00 |
| 23.01.2026 | 1,39 | 1,60 | 1,39 | 1,41 | 1,44% | 10.698,00 |
| 22.01.2026 | 1,55 | 1,55 | 1,39 | 1,39 | -3,81% | 1.163,00 |
| 21.01.2026 | 1,37 | 1,47 | 1,37 | 1,45 | 0,35% | 5.661,00 |
| 20.01.2026 | 1,37 | 1,60 | 1,36 | 1,44 | 2,86% | 7.260,00 |
| 16.01.2026 | 1,43 | 1,53 | 1,39 | 1,40 | -1,41% | 13.982,00 |
| 15.01.2026 | 1,42 | 1,63 | 1,42 | 1,42 | -4,70% | 25.990,00 |
| 14.01.2026 | 1,52 | 1,62 | 1,49 | 1,49 | -3,25% | 6.449,00 |
| 13.01.2026 | 1,56 | 1,59 | 1,50 | 1,54 | 3,36% | 5.029,00 |
| 12.01.2026 | 1,54 | 1,56 | 1,49 | 1,49 | -2,61% | 13.926,00 |
| 09.01.2026 | 1,51 | 1,54 | 1,51 | 1,53 | -0,73% | 1.314,00 |
| 08.01.2026 | 1,60 | 1,60 | 1,51 | 1,54 | -6,02% | 14.151,00 |
| 07.01.2026 | 1,62 | 1,67 | 1,58 | 1,64 | 1,23% | 21.981,00 |
| 06.01.2026 | 1,60 | 1,62 | 1,54 | 1,62 | 4,52% | 6.860,00 |
| 05.01.2026 | 1,64 | 1,64 | 1,55 | 1,55 | 0,00% | 4.317,00 |
| 02.01.2026 | 1,56 | 1,59 | 1,51 | 1,55 | -1,90% | 3.370,00 |
| 31.12.2025 | 1,49 | 1,65 | 1,41 | 1,58 | 3,27% | 13.214,00 |
| 30.12.2025 | 1,40 | 1,65 | 1,40 | 1,53 | 12,09% | 203.433,00 |
| 29.12.2025 | 1,32 | 1,37 | 1,30 | 1,37 | -1,09% | 9.501,00 |
| 26.12.2025 | 1,29 | 1,44 | 1,24 | 1,38 | 9,52% | 21.160,00 |
| 24.12.2025 | 1,27 | 1,30 | 1,26 | 1,26 | 0,00% | 3.170,00 |
| 23.12.2025 | 1,28 | 1,44 | 1,25 | 1,26 | 0,80% | 40.928,00 |
| 22.12.2025 | 1,37 | 1,42 | 1,25 | 1,25 | -8,09% | 20.901,00 |
| 19.12.2025 | 1,36 | 1,41 | 1,36 | 1,36 | 0,00% | 3.314,00 |
| 18.12.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -4,90% | 7.250,00 |
| 17.12.2025 | 1,36 | 1,46 | 1,36 | 1,43 | 2,14% | 8.677,00 |
| 16.12.2025 | 1,36 | 1,46 | 1,32 | 1,40 | 2,94% | 4.110,00 |
| 15.12.2025 | 1,37 | 1,40 | 1,36 | 1,36 | -0,73% | 5.339,00 |
| 12.12.2025 | 1,35 | 1,42 | 1,35 | 1,37 | 5,38% | 1.293,00 |
| 11.12.2025 | 1,42 | 1,42 | 1,30 | 1,30 | -4,41% | 56.783,00 |
| 10.12.2025 | 1,31 | 1,42 | 1,31 | 1,36 | 3,82% | 26.262,00 |
| 09.12.2025 | 1,30 | 1,40 | 1,30 | 1,31 | 0,00% | 19.785,00 |
| 08.12.2025 | 1,31 | 1,42 | 1,31 | 1,31 | 0,77% | 4.069,00 |
| 05.12.2025 | 1,31 | 1,37 | 1,28 | 1,30 | -2,26% | 5.206,00 |
| 04.12.2025 | 1,30 | 1,33 | 1,27 | 1,33 | 4,72% | 1.591,00 |
| 03.12.2025 | 1,33 | 1,40 | 1,26 | 1,27 | -3,79% | 6.394,00 |
| 02.12.2025 | 1,46 | 1,46 | 1,32 | 1,32 | -6,38% | 1.184,00 |
| 01.12.2025 | 1,32 | 1,46 | 1,28 | 1,41 | 6,82% | 3.400,00 |
| 28.11.2025 | 1,25 | 1,44 | 1,25 | 1,32 | 5,60% | 5.434,00 |
| 26.11.2025 | 1,17 | 1,44 | 1,17 | 1,25 | 3,50% | 22.131,00 |
| 25.11.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 5,02% | 733,00 |
| 24.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | 607,00 |
| 21.11.2025 | 1,15 | 1,21 | 1,13 | 1,17 | 0,86% | 12.712,00 |
| 20.11.2025 | 1,25 | 1,25 | 1,15 | 1,16 | -3,33% | 20.078,00 |
| 19.11.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -5,51% | 12.676,00 |
| 18.11.2025 | 1,25 | 1,36 | 1,23 | 1,27 | -1,55% | 5.991,00 |
| 17.11.2025 | 1,25 | 1,33 | 1,25 | 1,29 | -2,27% | 22.241,00 |
| 14.11.2025 | 1,38 | 1,38 | 1,30 | 1,32 | -2,22% | 3.673,00 |
| 13.11.2025 | 1,42 | 1,42 | 1,35 | 1,35 | -4,93% | 13.984,00 |
| 12.11.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 4,41% | 3.287,00 |
| 11.11.2025 | 1,39 | 1,39 | 1,34 | 1,36 | 1,37% | 2.054,00 |
| 10.11.2025 | 1,39 | 1,41 | 1,27 | 1,34 | -2,96% | 33.454,00 |
| 07.11.2025 | 1,42 | 1,46 | 1,25 | 1,38 | -1,25% | 83.484,00 |
| 06.11.2025 | 1,54 | 1,54 | 1,40 | 1,40 | -4,12% | 22.879,00 |
| 05.11.2025 | 1,52 | 1,58 | 1,45 | 1,46 | 0,70% | 20.306,00 |
| 04.11.2025 | 1,67 | 1,67 | 1,45 | 1,45 | -13,17% | 77.941,00 |
| 03.11.2025 | 1,69 | 1,72 | 1,65 | 1,67 | -4,57% | 26.992,00 |
| 31.10.2025 | 1,76 | 1,85 | 1,71 | 1,75 | 1,74% | 12.206,00 |
| 30.10.2025 | 1,74 | 1,76 | 1,72 | 1,72 | -2,55% | 4.697,00 |
| 29.10.2025 | 1,78 | 1,80 | 1,74 | 1,77 | -0,28% | 13.059,00 |
| 28.10.2025 | 1,77 | 1,88 | 1,75 | 1,77 | -0,56% | 16.909,00 |
| 27.10.2025 | 1,78 | 1,84 | 1,70 | 1,78 | -4,81% | 51.354,00 |
| 24.10.2025 | 1,86 | 1,95 | 1,79 | 1,87 | 6,25% | 161.754,00 |
| 23.10.2025 | 1,80 | 1,85 | 1,72 | 1,76 | 2,92% | 11.835,00 |
| 22.10.2025 | 1,75 | 1,81 | 1,71 | 1,71 | -2,29% | 5.998,00 |