62,620€
0,38%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |