65,870€
0,20%
Echtzeit-Aktienkurs RECKITT BENCK.GRP LS -,10
Bid:
Ask:
Aktienkurse zur RECKITT BENCK.GRP LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 65,64 | 66,20 | 65,28 | 66,08 | 0,52% | 2.573,00 |
| 14.10.2025 | 65,94 | 66,26 | 65,48 | 65,74 | 0,74% | 5.305,00 |
| 13.10.2025 | 66,06 | 66,14 | 65,26 | 65,26 | -1,27% | 4.013,00 |
| 10.10.2025 | 65,88 | 66,10 | 65,84 | 66,10 | 0,03% | 2.557,00 |
| 09.10.2025 | 65,38 | 66,34 | 65,26 | 66,08 | 1,38% | 3.531,00 |
| 08.10.2025 | 65,06 | 65,74 | 64,86 | 65,18 | 0,59% | 7.185,00 |
| 07.10.2025 | 64,94 | 65,18 | 64,52 | 64,80 | -0,09% | 2.981,00 |
| 06.10.2025 | 64,92 | 65,34 | 64,84 | 64,86 | 0,06% | 3.397,00 |
| 03.10.2025 | 65,22 | 65,36 | 64,82 | 64,82 | -1,04% | 3.145,00 |
| 02.10.2025 | 65,58 | 65,58 | 65,10 | 65,50 | 0,71% | 11.507,00 |
| 01.10.2025 | 65,64 | 66,18 | 65,04 | 65,04 | -1,16% | 4.773,00 |
| 30.09.2025 | 62,98 | 65,80 | 62,60 | 65,80 | 3,92% | 7.427,00 |
| 29.09.2025 | 63,28 | 63,50 | 63,16 | 63,32 | -0,19% | 5.848,00 |
| 26.09.2025 | 63,46 | 63,98 | 63,28 | 63,44 | -0,72% | 553,00 |
| 25.09.2025 | 64,04 | 64,16 | 63,82 | 63,90 | -0,71% | 3.742,00 |
| 24.09.2025 | 64,34 | 64,36 | 63,40 | 64,36 | 0,63% | 3.033,00 |
| 23.09.2025 | 64,60 | 64,82 | 63,90 | 63,96 | -2,02% | 14.896,00 |
| 22.09.2025 | 65,40 | 65,40 | 64,78 | 65,28 | -0,27% | 6.072,00 |
| 19.09.2025 | 65,08 | 65,66 | 65,08 | 65,46 | -0,09% | 1.741,00 |
| 18.09.2025 | 65,74 | 65,88 | 65,46 | 65,52 | -0,46% | 2.684,00 |
| 17.09.2025 | 65,70 | 66,06 | 65,44 | 65,82 | -0,03% | 2.211,00 |
| 16.09.2025 | 65,88 | 66,10 | 65,52 | 65,84 | -0,30% | 4.048,00 |
| 15.09.2025 | 66,76 | 67,14 | 66,04 | 66,04 | -0,87% | 1.938,00 |
| 12.09.2025 | 66,68 | 66,80 | 66,62 | 66,62 | 0,60% | 4.715,00 |
| 11.09.2025 | 66,82 | 66,96 | 66,22 | 66,22 | -0,42% | 3.224,00 |
| 10.09.2025 | 67,12 | 67,24 | 66,48 | 66,50 | -0,15% | 3.893,00 |
| 09.09.2025 | 67,10 | 67,18 | 66,50 | 66,60 | -0,15% | 10.556,00 |
| 08.09.2025 | 65,56 | 67,06 | 65,56 | 66,70 | 1,24% | 10.705,00 |
| 05.09.2025 | 65,14 | 65,94 | 65,14 | 65,88 | 0,43% | 1.443,00 |
| 04.09.2025 | 64,68 | 65,70 | 64,68 | 65,60 | 2,15% | 3.235,00 |
| 03.09.2025 | 63,30 | 64,36 | 63,30 | 64,22 | 1,10% | 2.626,00 |
| 02.09.2025 | 63,60 | 63,68 | 63,22 | 63,52 | 0,06% | 3.937,00 |
| 01.09.2025 | 64,04 | 64,04 | 63,48 | 63,48 | -0,56% | 1.457,00 |
| 29.08.2025 | 64,06 | 64,06 | 63,62 | 63,84 | -0,09% | 2.642,00 |
| 28.08.2025 | 64,74 | 64,76 | 63,90 | 63,90 | -0,87% | 1.206,00 |
| 27.08.2025 | 64,46 | 64,82 | 64,46 | 64,46 | 0,50% | 6.812,00 |
| 26.08.2025 | 64,54 | 64,60 | 63,90 | 64,14 | -1,69% | 6.429,00 |
| 25.08.2025 | 64,78 | 65,24 | 64,22 | 65,24 | 0,49% | 2.481,00 |
| 22.08.2025 | 64,94 | 65,32 | 64,58 | 64,92 | -0,18% | 10.220,00 |
| 21.08.2025 | 65,00 | 65,06 | 64,56 | 65,04 | 0,87% | 3.411,00 |
| 20.08.2025 | 63,80 | 64,48 | 63,70 | 64,48 | 1,93% | 4.806,00 |
| 19.08.2025 | 63,16 | 63,56 | 63,12 | 63,26 | 0,57% | 2.007,00 |
| 18.08.2025 | 63,34 | 63,46 | 62,90 | 62,90 | -0,98% | 4.142,00 |
| 15.08.2025 | 63,76 | 63,96 | 63,36 | 63,52 | -0,09% | 11.559,00 |
| 14.08.2025 | 63,66 | 63,82 | 63,38 | 63,58 | -0,03% | 1.902,00 |
| 13.08.2025 | 63,30 | 63,64 | 63,20 | 63,60 | 1,02% | 1.728,00 |
| 12.08.2025 | 63,40 | 63,46 | 62,80 | 62,96 | -0,79% | 7.104,00 |
| 11.08.2025 | 63,06 | 63,46 | 62,88 | 63,46 | 1,37% | 9.677,00 |
| 08.08.2025 | 62,94 | 62,98 | 62,56 | 62,60 | 0,35% | 4.325,00 |
| 07.08.2025 | 62,58 | 63,20 | 62,38 | 62,38 | -0,95% | 3.376,00 |
| 06.08.2025 | 63,84 | 63,84 | 62,98 | 62,98 | -1,22% | 7.891,00 |
| 05.08.2025 | 64,36 | 64,36 | 63,66 | 63,76 | -0,16% | 2.924,00 |
| 04.08.2025 | 63,48 | 64,20 | 63,06 | 63,86 | -0,25% | 4.940,00 |
| 01.08.2025 | 65,16 | 65,64 | 64,02 | 64,02 | -2,08% | 11.746,00 |
| 31.07.2025 | 65,74 | 66,00 | 65,12 | 65,38 | 0,21% | 4.161,00 |
| 30.07.2025 | 65,78 | 65,82 | 65,04 | 65,24 | -0,52% | 8.463,00 |
| 29.07.2025 | 65,46 | 65,86 | 65,04 | 65,58 | 1,67% | 7.487,00 |
| 28.07.2025 | 64,18 | 65,00 | 64,12 | 64,50 | 1,26% | 15.837,00 |
| 25.07.2025 | 63,48 | 63,86 | 63,20 | 63,70 | 0,31% | 12.311,00 |
| 24.07.2025 | 58,98 | 64,56 | 58,98 | 63,50 | 9,22% | 60.269,00 |
| 23.07.2025 | 58,62 | 58,64 | 58,04 | 58,14 | 0,45% | 1.241,00 |
| 22.07.2025 | 58,20 | 58,32 | 57,82 | 57,88 | -0,31% | 1.303,00 |
| 21.07.2025 | 58,00 | 58,30 | 57,72 | 58,06 | -0,03% | 4.390,00 |
| 18.07.2025 | 58,30 | 58,90 | 57,68 | 58,08 | 0,69% | 4.305,00 |
| 17.07.2025 | 57,80 | 57,80 | 57,30 | 57,68 | 0,00% | 6.312,00 |
| 16.07.2025 | 57,50 | 58,00 | 57,30 | 57,68 | -0,10% | 3.296,00 |
| 15.07.2025 | 57,98 | 58,20 | 57,74 | 57,74 | 0,03% | 6.432,00 |
| 14.07.2025 | 57,76 | 58,28 | 57,72 | 57,72 | -0,24% | 6.594,00 |
| 11.07.2025 | 59,08 | 59,08 | 57,86 | 57,86 | -2,40% | 7.288,00 |
| 10.07.2025 | 58,76 | 59,32 | 58,60 | 59,28 | 1,23% | 4.961,00 |
| 09.07.2025 | 58,58 | 58,64 | 58,30 | 58,56 | -0,37% | 6.413,00 |
| 08.07.2025 | 58,50 | 58,78 | 58,10 | 58,78 | 0,14% | 2.913,00 |
| 07.07.2025 | 58,74 | 58,80 | 58,52 | 58,70 | 0,69% | 4.696,00 |
| 04.07.2025 | 58,88 | 58,88 | 58,30 | 58,30 | -1,29% | 3.800,00 |
| 03.07.2025 | 57,94 | 59,06 | 57,94 | 59,06 | 2,36% | 2.156,00 |
| 02.07.2025 | 58,34 | 58,34 | 57,30 | 57,70 | -0,69% | 4.255,00 |
| 01.07.2025 | 57,76 | 58,28 | 57,56 | 58,10 | -0,03% | 1.727,00 |
| 30.06.2025 | 58,10 | 58,60 | 57,84 | 58,12 | 0,38% | 4.242,00 |
| 27.06.2025 | 58,40 | 58,44 | 57,86 | 57,90 | -1,60% | 7.200,00 |
| 26.06.2025 | 59,34 | 59,34 | 58,40 | 58,84 | -0,41% | 7.780,00 |
| 25.06.2025 | 59,38 | 59,48 | 59,06 | 59,08 | -0,74% | 2.851,00 |
| 24.06.2025 | 59,68 | 59,94 | 59,46 | 59,52 | 0,24% | 3.420,00 |
| 23.06.2025 | 59,20 | 59,38 | 58,70 | 59,38 | -0,30% | 2.350,00 |
| 20.06.2025 | 59,96 | 60,20 | 59,56 | 59,56 | -1,03% | 2.126,00 |
| 19.06.2025 | 60,26 | 60,26 | 59,68 | 60,18 | -0,07% | 7.281,00 |
| 18.06.2025 | 60,06 | 60,46 | 60,00 | 60,22 | 0,77% | 4.370,00 |
| 17.06.2025 | 59,40 | 59,96 | 59,40 | 59,76 | -0,23% | 1.018,00 |
| 16.06.2025 | 59,76 | 60,00 | 59,58 | 59,90 | -0,13% | 2.415,00 |
| 13.06.2025 | 60,24 | 60,56 | 59,98 | 59,98 | -1,54% | 2.428,00 |
| 12.06.2025 | 60,82 | 61,20 | 60,50 | 60,92 | 0,23% | 2.309,00 |
| 11.06.2025 | 60,74 | 61,06 | 60,64 | 60,78 | 0,43% | 2.927,00 |
| 10.06.2025 | 60,94 | 60,98 | 60,52 | 60,52 | -0,59% | 4.364,00 |
| 09.06.2025 | 60,96 | 60,98 | 60,78 | 60,88 | -0,10% | 2.650,00 |
| 06.06.2025 | 60,60 | 61,10 | 60,60 | 60,94 | 0,23% | 4.332,00 |
| 05.06.2025 | 60,28 | 60,82 | 60,26 | 60,80 | 1,30% | 2.223,00 |
| 04.06.2025 | 59,40 | 60,78 | 59,30 | 60,02 | 0,57% | 3.503,00 |
| 03.06.2025 | 59,82 | 59,94 | 59,66 | 59,68 | 0,54% | 4.512,00 |
| 02.06.2025 | 59,88 | 60,30 | 59,30 | 59,36 | -0,17% | 6.460,00 |
| 30.05.2025 | 59,60 | 60,10 | 59,46 | 59,46 | 1,47% | 4.150,00 |
| 29.05.2025 | 59,08 | 59,22 | 58,60 | 58,60 | 0,14% | 8.532,00 |