62,740€
-1,82%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2025 | 63,76 | 63,76 | 62,55 | 62,97 | -1,46% | - |
| 03.02.2025 | 63,54 | 63,90 | 63,18 | 63,90 | 0,63% | 16.319,00 |
| 31.01.2025 | 63,88 | 63,90 | 63,50 | 63,50 | -0,50% | 13.509,00 |
| 30.01.2025 | 62,78 | 64,00 | 62,68 | 63,82 | 2,54% | 5.853,00 |
| 29.01.2025 | 62,02 | 62,82 | 61,80 | 62,24 | 0,00% | 17.529,00 |
| 28.01.2025 | 61,88 | 62,40 | 61,88 | 62,24 | 1,50% | 18.818,00 |
| 27.01.2025 | 60,28 | 61,88 | 60,28 | 61,32 | 1,62% | 6.303,00 |
| 24.01.2025 | 60,12 | 60,50 | 60,12 | 60,34 | 0,10% | 7.143,00 |
| 23.01.2025 | 59,62 | 60,28 | 59,60 | 60,28 | 0,67% | 4.709,00 |
| 22.01.2025 | 60,18 | 60,18 | 59,36 | 59,88 | -0,20% | 3.280,00 |
| 21.01.2025 | 59,66 | 60,08 | 59,58 | 60,00 | 0,98% | 7.733,00 |
| 20.01.2025 | 59,48 | 59,70 | 59,42 | 59,42 | 0,51% | 4.110,00 |
| 17.01.2025 | 58,68 | 59,70 | 58,68 | 59,12 | 1,37% | 11.401,00 |
| 16.01.2025 | 57,70 | 58,32 | 57,70 | 58,32 | 0,93% | 5.267,00 |
| 15.01.2025 | 58,18 | 58,18 | 57,30 | 57,78 | -0,17% | 5.317,00 |
| 14.01.2025 | 58,44 | 58,44 | 57,20 | 57,88 | -1,13% | 10.971,00 |
| 13.01.2025 | 58,04 | 58,78 | 58,04 | 58,54 | -0,14% | 8.291,00 |
| 10.01.2025 | 59,72 | 60,32 | 58,62 | 58,62 | -0,03% | 12.763,00 |
| 09.01.2025 | 58,72 | 58,90 | 58,50 | 58,64 | 0,24% | 9.296,00 |
| 08.01.2025 | 58,58 | 59,02 | 58,18 | 58,50 | -0,34% | 3.255,00 |
| 07.01.2025 | 57,72 | 58,70 | 57,40 | 58,70 | 1,87% | 6.639,00 |
| 06.01.2025 | 58,26 | 58,40 | 57,28 | 57,62 | -1,30% | 7.239,00 |
| 03.01.2025 | 58,76 | 58,86 | 58,38 | 58,38 | -0,85% | 2.082,00 |
| 02.01.2025 | 58,30 | 58,88 | 58,20 | 58,88 | 1,59% | 3.812,00 |
| 30.12.2024 | 57,98 | 58,10 | 57,84 | 57,96 | -0,48% | 4.114,00 |
| 27.12.2024 | 57,54 | 58,24 | 57,54 | 58,24 | 0,28% | 6.497,00 |
| 23.12.2024 | 57,54 | 58,24 | 57,54 | 58,08 | 0,07% | 4.742,00 |
| 20.12.2024 | 57,74 | 58,30 | 57,46 | 58,04 | 0,42% | 31.139,00 |
| 19.12.2024 | 58,40 | 58,70 | 57,80 | 57,80 | -0,69% | 12.557,00 |
| 18.12.2024 | 58,60 | 58,62 | 58,20 | 58,20 | -1,02% | 9.054,00 |
| 17.12.2024 | 58,42 | 58,90 | 58,00 | 58,80 | 0,10% | 4.209,00 |
| 16.12.2024 | 58,42 | 58,76 | 58,04 | 58,74 | 0,75% | 12.340,00 |
| 13.12.2024 | 58,60 | 58,66 | 58,30 | 58,30 | -0,03% | 8.764,00 |
| 12.12.2024 | 58,24 | 58,86 | 58,24 | 58,32 | -1,45% | 7.874,00 |
| 11.12.2024 | 57,42 | 59,18 | 57,42 | 59,18 | 4,30% | 12.947,00 |
| 10.12.2024 | 56,96 | 57,30 | 56,74 | 56,74 | -0,77% | 13.063,00 |
| 09.12.2024 | 57,28 | 57,32 | 56,72 | 57,18 | 0,46% | 14.331,00 |
| 06.12.2024 | 57,62 | 57,66 | 56,60 | 56,92 | -2,13% | 10.238,00 |
| 05.12.2024 | 57,88 | 58,18 | 57,60 | 58,16 | 0,48% | 7.501,00 |
| 04.12.2024 | 57,68 | 58,10 | 57,68 | 57,88 | -0,52% | 2.245,00 |
| 03.12.2024 | 58,70 | 58,76 | 58,18 | 58,18 | -1,02% | 3.234,00 |
| 02.12.2024 | 58,76 | 58,78 | 58,28 | 58,78 | 0,72% | 5.057,00 |
| 29.11.2024 | 58,40 | 58,40 | 58,08 | 58,36 | 0,24% | 6.058,00 |
| 28.11.2024 | 59,32 | 59,38 | 58,22 | 58,22 | -1,56% | 2.574,00 |
| 27.11.2024 | 58,98 | 59,14 | 58,78 | 59,14 | 0,68% | 7.188,00 |
| 26.11.2024 | 58,52 | 58,74 | 57,90 | 58,74 | 0,44% | 6.036,00 |
| 25.11.2024 | 58,58 | 58,58 | 57,94 | 58,48 | -0,37% | 8.702,00 |
| 22.11.2024 | 57,14 | 58,70 | 57,14 | 58,70 | 2,82% | 8.193,00 |
| 21.11.2024 | 56,84 | 57,15 | 56,80 | 57,09 | -0,05% | - |
| 20.11.2024 | 57,02 | 57,26 | 56,86 | 57,12 | 0,46% | 3.024,00 |
| 19.11.2024 | 57,56 | 57,76 | 56,86 | 56,86 | 0,07% | 4.969,00 |
| 18.11.2024 | 57,02 | 57,56 | 56,82 | 56,82 | -0,28% | 2.685,00 |
| 15.11.2024 | 57,14 | 57,14 | 56,54 | 56,98 | 0,14% | 7.489,00 |
| 14.11.2024 | 56,86 | 57,36 | 56,78 | 56,90 | -0,18% | 5.037,00 |
| 13.11.2024 | 56,90 | 57,24 | 56,84 | 57,00 | -0,18% | 7.108,00 |
| 12.11.2024 | 57,40 | 57,70 | 57,10 | 57,10 | -1,01% | 7.681,00 |
| 11.11.2024 | 57,98 | 58,24 | 57,68 | 57,68 | 0,03% | 4.230,00 |
| 08.11.2024 | 57,44 | 57,82 | 57,36 | 57,66 | 0,70% | 8.270,00 |
| 07.11.2024 | 58,86 | 59,04 | 57,26 | 57,26 | -2,65% | 11.851,00 |
| 06.11.2024 | 60,00 | 60,12 | 58,74 | 58,82 | -0,17% | 6.916,00 |
| 05.11.2024 | 58,68 | 59,40 | 58,68 | 58,92 | -0,14% | 6.011,00 |
| 04.11.2024 | 58,70 | 59,26 | 58,60 | 59,00 | -1,99% | 12.850,00 |
| 01.11.2024 | 61,38 | 62,08 | 59,78 | 60,20 | 8,66% | 49.309,00 |
| 31.10.2024 | 56,34 | 56,34 | 54,98 | 55,40 | -3,48% | 8.640,00 |
| 30.10.2024 | 57,66 | 57,78 | 56,96 | 57,40 | -0,76% | 8.734,00 |
| 29.10.2024 | 58,84 | 58,92 | 57,84 | 57,84 | -1,63% | 5.979,00 |
| 28.10.2024 | 58,30 | 58,80 | 58,16 | 58,80 | 1,10% | 3.649,00 |
| 25.10.2024 | 58,50 | 58,50 | 58,16 | 58,16 | -1,52% | 2.944,00 |
| 24.10.2024 | 59,98 | 60,24 | 58,96 | 59,06 | -0,74% | 36.974,00 |
| 23.10.2024 | 58,34 | 59,64 | 58,20 | 59,50 | 4,09% | 35.626,00 |
| 22.10.2024 | 57,68 | 57,70 | 57,02 | 57,16 | -1,21% | 6.553,00 |
| 21.10.2024 | 57,42 | 58,00 | 57,42 | 57,86 | 0,87% | 10.318,00 |
| 18.10.2024 | 57,32 | 57,70 | 57,26 | 57,36 | -0,07% | 11.009,00 |
| 17.10.2024 | 56,48 | 57,48 | 56,38 | 57,40 | 1,66% | 17.790,00 |
| 16.10.2024 | 56,08 | 56,66 | 56,08 | 56,46 | -0,14% | 10.801,00 |
| 15.10.2024 | 55,93 | 56,74 | 55,93 | 56,54 | 1,58% | - |
| 14.10.2024 | 55,24 | 56,02 | 55,22 | 55,66 | 0,11% | 4.620,00 |
| 11.10.2024 | 55,62 | 55,62 | 55,20 | 55,60 | 0,43% | 3.778,00 |
| 10.10.2024 | 56,46 | 56,46 | 55,36 | 55,36 | -0,86% | 6.710,00 |
| 09.10.2024 | 55,38 | 55,84 | 55,38 | 55,84 | 1,53% | 4.090,00 |
| 08.10.2024 | 54,20 | 55,04 | 54,20 | 55,00 | 1,07% | 8.882,00 |
| 07.10.2024 | 54,74 | 54,86 | 54,42 | 54,42 | 0,15% | 4.003,00 |
| 04.10.2024 | 54,64 | 54,74 | 54,32 | 54,34 | -0,59% | 5.410,00 |
| 03.10.2024 | 55,28 | 55,28 | 54,42 | 54,66 | -0,58% | 3.161,00 |
| 02.10.2024 | 54,88 | 55,02 | 54,80 | 54,98 | -0,15% | 11.225,00 |
| 01.10.2024 | 55,02 | 55,18 | 54,60 | 55,06 | -0,72% | 9.316,00 |
| 30.09.2024 | 56,46 | 56,64 | 55,34 | 55,46 | -1,53% | 4.841,00 |
| 27.09.2024 | 56,06 | 56,58 | 55,78 | 56,32 | 0,82% | 18.108,00 |
| 26.09.2024 | 55,64 | 55,86 | 55,46 | 55,86 | 1,97% | 12.528,00 |
| 25.09.2024 | 54,08 | 55,00 | 54,04 | 54,78 | 0,37% | 4.741,00 |
| 24.09.2024 | 54,74 | 54,86 | 54,54 | 54,58 | 0,18% | 7.083,00 |
| 23.09.2024 | 54,22 | 54,70 | 54,10 | 54,48 | 1,38% | 16.516,00 |
| 20.09.2024 | 54,40 | 54,54 | 53,74 | 53,74 | -1,07% | 10.180,00 |
| 19.09.2024 | 55,94 | 55,96 | 54,32 | 54,32 | -1,98% | 18.145,00 |
| 18.09.2024 | 56,10 | 56,10 | 55,18 | 55,42 | 1,46% | 18.276,00 |
| 17.09.2024 | 55,18 | 55,18 | 54,34 | 54,62 | 0,22% | 4.478,00 |
| 16.09.2024 | 54,50 | 54,88 | 54,40 | 54,50 | -0,11% | 11.220,00 |
| 13.09.2024 | 54,42 | 54,74 | 54,30 | 54,56 | 0,96% | 8.854,00 |
| 12.09.2024 | 54,66 | 54,96 | 54,04 | 54,04 | -0,11% | 15.018,00 |
| 11.09.2024 | 53,84 | 54,68 | 53,82 | 54,10 | 0,86% | 10.534,00 |