55,890€
0,49%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 56,92 | 56,92 | 54,41 | 55,13 | -0,88% | - |
| 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 |
| 04.02.2025 | 62,72 | 63,36 | 62,52 | 63,20 | -1,10% | 7.743,00 |
| 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 | 3,86% | 8.193,00 |
| 21.11.2024 | 56,94 | 57,08 | 56,52 | 56,52 | -1,05% | 21.010,00 |
| 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 |