57,900€
-1,60%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 58,60 | 58,88 | 58,52 | 58,52 | -0,24% | 811,00 |
| 27.05.2025 | 58,64 | 58,90 | 58,58 | 58,66 | 0,96% | 3.758,00 |
| 26.05.2025 | 59,28 | 59,28 | 57,86 | 58,10 | -0,75% | 761,00 |
| 23.05.2025 | 58,32 | 59,00 | 58,06 | 58,54 | 0,48% | 2.255,00 |
| 22.05.2025 | 58,66 | 59,00 | 58,20 | 58,26 | 0,59% | 1.666,00 |
| 21.05.2025 | 57,72 | 57,92 | 57,16 | 57,92 | -0,92% | 2.672,00 |
| 20.05.2025 | 57,74 | 58,60 | 57,74 | 58,46 | 1,42% | 1.391,00 |
| 19.05.2025 | 57,80 | 57,80 | 57,00 | 57,64 | -0,28% | 3.221,00 |
| 16.05.2025 | 57,80 | 57,94 | 57,52 | 57,80 | 0,49% | 2.198,00 |
| 15.05.2025 | 56,72 | 57,52 | 56,72 | 57,52 | 1,99% | 5.640,00 |
| 14.05.2025 | 56,78 | 57,10 | 56,40 | 56,40 | -1,09% | 2.542,00 |
| 13.05.2025 | 57,82 | 57,82 | 56,68 | 57,02 | -0,52% | 6.159,00 |
| 12.05.2025 | 57,68 | 57,82 | 56,94 | 57,32 | -0,45% | 5.796,00 |
| 09.05.2025 | 57,78 | 58,08 | 57,20 | 57,58 | -0,55% | 13.628,00 |
| 08.05.2025 | 58,40 | 58,40 | 57,22 | 57,90 | -0,82% | 2.226,00 |
| 07.05.2025 | 58,84 | 59,04 | 58,16 | 58,38 | -0,88% | 37.658,00 |
| 06.05.2025 | 58,10 | 58,90 | 58,10 | 58,90 | -1,83% | 8.150,00 |
| 05.05.2025 | 57,94 | 60,00 | 57,84 | 60,00 | 3,56% | 4.621,00 |
| 02.05.2025 | 57,22 | 58,42 | 57,16 | 57,94 | 2,30% | 5.650,00 |
| 30.04.2025 | 56,08 | 56,64 | 55,96 | 56,64 | 1,14% | 7.583,00 |
| 29.04.2025 | 55,70 | 56,02 | 55,62 | 56,00 | 2,00% | 10.531,00 |
| 28.04.2025 | 53,96 | 55,14 | 53,96 | 54,90 | 0,96% | 12.530,00 |
| 25.04.2025 | 54,62 | 54,70 | 54,22 | 54,38 | -1,84% | 6.132,00 |
| 24.04.2025 | 55,06 | 55,50 | 54,80 | 55,40 | 2,03% | 6.064,00 |
| 23.04.2025 | 58,06 | 58,06 | 53,54 | 54,30 | -5,43% | 22.906,00 |
| 22.04.2025 | 57,52 | 57,74 | 57,00 | 57,42 | 0,35% | 3.408,00 |
| 17.04.2025 | 56,90 | 57,44 | 56,82 | 57,22 | 0,03% | 1.938,00 |
| 16.04.2025 | 57,52 | 57,70 | 56,80 | 57,20 | -0,87% | 4.659,00 |
| 15.04.2025 | 57,34 | 57,70 | 56,72 | 57,70 | 2,38% | 4.992,00 |
| 14.04.2025 | 55,02 | 56,40 | 55,02 | 56,36 | 1,59% | 6.303,00 |
| 11.04.2025 | 55,66 | 55,66 | 54,56 | 55,48 | -0,25% | 6.848,00 |
| 10.04.2025 | 56,14 | 56,50 | 55,50 | 55,62 | 0,62% | 9.026,00 |
| 09.04.2025 | 57,80 | 57,80 | 54,90 | 55,28 | -4,36% | 17.071,00 |
| 08.04.2025 | 55,80 | 58,00 | 55,80 | 57,80 | 2,30% | 3.842,00 |
| 07.04.2025 | 57,34 | 58,00 | 55,66 | 56,50 | -5,39% | 40.912,00 |
| 04.04.2025 | 62,60 | 63,14 | 59,72 | 59,72 | -4,90% | 13.865,00 |
| 03.04.2025 | 62,04 | 62,94 | 61,18 | 62,80 | 0,96% | 8.481,00 |
| 02.04.2025 | 62,20 | 62,64 | 62,04 | 62,20 | -0,16% | 2.636,00 |
| 01.04.2025 | 62,92 | 63,08 | 62,10 | 62,30 | -0,35% | 5.098,00 |
| 31.03.2025 | 62,22 | 62,92 | 62,22 | 62,52 | 0,74% | 11.436,00 |
| 28.03.2025 | 62,08 | 62,70 | 62,04 | 62,06 | -0,54% | 10.235,00 |
| 27.03.2025 | 61,90 | 62,40 | 61,54 | 62,40 | 1,04% | 4.618,00 |
| 26.03.2025 | 61,94 | 62,18 | 61,74 | 61,76 | -0,52% | 4.745,00 |
| 25.03.2025 | 62,00 | 62,28 | 61,58 | 62,08 | 1,94% | 7.337,00 |
| 24.03.2025 | 61,94 | 61,96 | 60,90 | 60,90 | -1,77% | 4.889,00 |
| 21.03.2025 | 62,04 | 62,56 | 61,66 | 62,00 | 0,16% | 6.141,00 |
| 20.03.2025 | 61,18 | 62,00 | 61,18 | 61,90 | 0,98% | 7.575,00 |
| 19.03.2025 | 60,62 | 61,30 | 60,16 | 61,30 | 1,12% | 3.657,00 |
| 18.03.2025 | 61,54 | 61,78 | 60,62 | 60,62 | -1,37% | 17.549,00 |
| 17.03.2025 | 61,36 | 61,62 | 60,62 | 61,46 | 0,85% | 15.140,00 |
| 14.03.2025 | 61,26 | 61,44 | 58,74 | 60,94 | -1,01% | 27.714,00 |
| 13.03.2025 | 61,86 | 62,02 | 61,34 | 61,56 | -0,26% | 14.209,00 |
| 12.03.2025 | 62,10 | 62,22 | 61,30 | 61,72 | -0,39% | 5.891,00 |
| 11.03.2025 | 63,80 | 63,80 | 61,96 | 61,96 | -2,09% | 7.775,00 |
| 10.03.2025 | 63,74 | 64,00 | 63,08 | 63,28 | -0,97% | 17.092,00 |
| 07.03.2025 | 63,62 | 64,50 | 63,30 | 63,90 | 0,85% | 8.218,00 |
| 06.03.2025 | 60,14 | 64,28 | 59,98 | 63,36 | 3,06% | 36.386,00 |
| 05.03.2025 | 62,98 | 63,12 | 61,48 | 61,48 | -3,64% | 11.499,00 |
| 04.03.2025 | 63,74 | 64,66 | 63,68 | 63,80 | 0,22% | 23.127,00 |
| 03.03.2025 | 63,64 | 64,00 | 63,18 | 63,66 | 0,06% | 12.710,00 |
| 28.02.2025 | 63,50 | 64,18 | 63,44 | 63,62 | -0,28% | 23.889,00 |
| 27.02.2025 | 63,52 | 63,98 | 62,90 | 63,80 | 0,22% | 32.202,00 |
| 26.02.2025 | 63,76 | 64,16 | 63,48 | 63,66 | -0,34% | 4.252,00 |
| 25.02.2025 | 63,74 | 64,18 | 63,46 | 63,88 | 0,19% | 18.489,00 |
| 24.02.2025 | 63,34 | 64,02 | 63,34 | 63,76 | 0,22% | 4.592,00 |
| 21.02.2025 | 63,56 | 64,02 | 63,48 | 63,62 | -0,13% | 5.961,00 |
| 20.02.2025 | 64,04 | 64,04 | 63,70 | 63,70 | -1,58% | 3.917,00 |
| 19.02.2025 | 64,24 | 64,86 | 64,18 | 64,72 | 0,72% | 11.782,00 |
| 18.02.2025 | 63,90 | 64,52 | 63,86 | 64,26 | 0,50% | 7.504,00 |
| 17.02.2025 | 62,58 | 64,00 | 62,58 | 63,94 | 2,40% | 5.759,00 |
| 14.02.2025 | 62,60 | 62,66 | 62,14 | 62,44 | 0,61% | 7.188,00 |
| 13.02.2025 | 62,26 | 62,26 | 61,44 | 62,06 | 0,06% | 9.944,00 |
| 12.02.2025 | 62,62 | 62,62 | 61,40 | 62,02 | -1,18% | 22.278,00 |
| 11.02.2025 | 62,90 | 63,56 | 62,58 | 62,76 | -0,22% | 9.024,00 |
| 10.02.2025 | 63,16 | 63,30 | 62,90 | 62,90 | -0,57% | 3.955,00 |
| 07.02.2025 | 62,98 | 63,36 | 62,84 | 63,26 | 0,06% | 5.212,00 |
| 06.02.2025 | 63,50 | 63,50 | 63,14 | 63,22 | 0,16% | 7.976,00 |
| 05.02.2025 | 62,84 | 63,50 | 62,68 | 63,12 | -0,13% | 5.492,00 |