70,200€
1,45%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 72,15 | 73,33 | 72,15 | 73,23 | 1,59% | 5.066,00 |
| 29.01.2026 | 71,35 | 72,54 | 71,35 | 72,08 | 0,82% | 6.616,00 |
| 28.01.2026 | 71,67 | 71,81 | 71,08 | 71,50 | -0,38% | 1.144,00 |
| 27.01.2026 | 71,44 | 71,77 | 70,96 | 71,77 | 0,50% | 1.006,00 |
| 26.01.2026 | 71,21 | 71,75 | 68,94 | 71,42 | -0,98% | 32.181,00 |
| 23.01.2026 | 72,90 | 72,96 | 72,08 | 72,13 | -1,40% | 3.176,00 |
| 22.01.2026 | 71,79 | 73,44 | 71,79 | 73,15 | 1,15% | 4.678,00 |
| 21.01.2026 | 73,27 | 73,27 | 70,96 | 72,31 | -1,11% | 16.589,00 |
| 20.01.2026 | 73,50 | 73,50 | 72,56 | 73,13 | -1,10% | 3.234,00 |
| 19.01.2026 | 73,42 | 73,94 | 73,19 | 73,94 | 0,62% | 9.465,00 |
| 16.01.2026 | 73,90 | 74,23 | 73,48 | 73,48 | -0,45% | 3.426,00 |
| 15.01.2026 | 74,33 | 74,46 | 73,81 | 73,81 | -1,31% | 2.696,00 |
| 14.01.2026 | 73,85 | 74,79 | 73,79 | 74,79 | 0,67% | 10.306,00 |
| 13.01.2026 | 74,96 | 75,00 | 74,29 | 74,29 | -0,36% | 8.278,00 |
| 12.01.2026 | 74,13 | 74,67 | 74,10 | 74,56 | 0,62% | 1.207,00 |
| 09.01.2026 | 74,54 | 75,04 | 73,65 | 74,10 | 0,79% | 5.862,00 |
| 08.01.2026 | 72,73 | 74,06 | 72,73 | 73,52 | 1,06% | 11.705,00 |
| 07.01.2026 | 72,58 | 73,21 | 72,29 | 72,75 | -0,14% | 3.918,00 |
| 06.01.2026 | 72,27 | 73,58 | 72,23 | 72,85 | 1,69% | 2.392,00 |
| 05.01.2026 | 71,31 | 71,88 | 71,02 | 71,65 | 0,41% | 5.829,00 |
| 02.01.2026 | 71,79 | 72,23 | 71,35 | 71,35 | -0,32% | 1.992,00 |
| 30.12.2025 | 71,56 | 71,77 | 71,38 | 71,58 | 0,50% | 1.499,00 |
| 29.12.2025 | 71,23 | 71,50 | 71,04 | 71,23 | -0,32% | 4.417,00 |
| 23.12.2025 | 71,67 | 72,02 | 71,33 | 71,46 | -0,52% | 4.166,00 |
| 22.12.2025 | 71,52 | 71,83 | 71,38 | 71,83 | 0,00% | 8.079,00 |
| 19.12.2025 | 71,77 | 72,19 | 71,48 | 71,83 | -0,06% | 6.432,00 |
| 18.12.2025 | 71,04 | 71,88 | 70,98 | 71,88 | 0,94% | 2.895,00 |
| 17.12.2025 | 70,83 | 71,54 | 70,73 | 71,21 | 0,59% | 5.059,00 |
| 16.12.2025 | 71,21 | 71,46 | 70,79 | 70,79 | -0,44% | 3.015,00 |
| 15.12.2025 | 70,69 | 71,25 | 70,67 | 71,10 | -0,06% | 24.994,00 |
| 12.12.2025 | 71,35 | 71,71 | 70,81 | 71,15 | -1,10% | 3.682,00 |
| 11.12.2025 | 71,00 | 71,94 | 70,88 | 71,94 | 1,11% | 3.749,00 |
| 10.12.2025 | 70,42 | 71,23 | 70,42 | 71,15 | 0,95% | 1.789,00 |
| 09.12.2025 | 70,31 | 71,42 | 70,31 | 70,48 | 0,12% | 2.727,00 |
| 08.12.2025 | 70,67 | 71,27 | 70,29 | 70,40 | -0,82% | 7.001,00 |
| 05.12.2025 | 70,85 | 71,13 | 70,83 | 70,98 | 0,44% | 2.083,00 |
| 04.12.2025 | 70,85 | 70,96 | 70,67 | 70,67 | -0,06% | 678,00 |
| 03.12.2025 | 70,88 | 70,88 | 70,54 | 70,71 | -0,09% | 5.444,00 |
| 02.12.2025 | 71,13 | 71,17 | 69,54 | 70,77 | 0,53% | 3.676,00 |
| 01.12.2025 | 70,00 | 71,04 | 69,94 | 70,40 | 1,41% | 3.417,00 |
| 28.11.2025 | 69,67 | 69,69 | 69,42 | 69,42 | -0,57% | 944,00 |
| 27.11.2025 | 69,81 | 69,90 | 69,63 | 69,81 | -0,71% | 1.212,00 |
| 26.11.2025 | 69,08 | 70,31 | 69,08 | 70,31 | 1,08% | 1.210,00 |
| 25.11.2025 | 69,15 | 69,71 | 69,15 | 69,56 | 0,48% | 2.192,00 |
| 24.11.2025 | 70,10 | 70,10 | 69,04 | 69,23 | -1,66% | 5.049,00 |
| 21.11.2025 | 69,17 | 70,40 | 69,06 | 70,40 | 2,33% | 14.153,00 |
| 20.11.2025 | 68,38 | 68,94 | 68,38 | 68,79 | 0,61% | 980,00 |
| 19.11.2025 | 68,33 | 68,88 | 68,29 | 68,38 | -1,02% | 1.125,00 |
| 18.11.2025 | 69,46 | 69,48 | 68,58 | 69,08 | -0,78% | 3.006,00 |
| 17.11.2025 | 69,04 | 69,67 | 68,90 | 69,63 | 0,97% | 3.207,00 |
| 14.11.2025 | 68,60 | 69,06 | 68,02 | 68,96 | 0,88% | 2.989,00 |
| 13.11.2025 | 69,27 | 69,52 | 68,35 | 68,35 | -1,53% | 580,00 |
| 12.11.2025 | 69,52 | 69,69 | 69,31 | 69,42 | -0,86% | 1.929,00 |
| 11.11.2025 | 69,79 | 70,10 | 69,65 | 70,02 | 0,45% | 1.678,00 |
| 10.11.2025 | 69,25 | 69,94 | 69,25 | 69,71 | 0,66% | 1.261,00 |
| 07.11.2025 | 69,23 | 69,25 | 68,77 | 69,25 | 0,03% | 2.731,00 |
| 06.11.2025 | 69,48 | 69,54 | 69,19 | 69,23 | -0,33% | 1.782,00 |
| 05.11.2025 | 69,25 | 69,58 | 69,02 | 69,46 | 0,88% | 2.271,00 |
| 04.11.2025 | 68,33 | 69,15 | 68,33 | 68,85 | -0,39% | 942,00 |
| 03.11.2025 | 68,69 | 69,69 | 68,67 | 69,13 | 0,27% | 2.598,00 |
| 31.10.2025 | 69,06 | 69,06 | 68,65 | 68,94 | -0,30% | 1.073,00 |
| 30.10.2025 | 69,06 | 69,15 | 68,79 | 69,15 | -0,51% | 1.799,00 |
| 29.10.2025 | 69,44 | 69,77 | 69,38 | 69,50 | -0,33% | 1.365,00 |
| 28.10.2025 | 70,25 | 70,25 | 69,50 | 69,73 | -0,39% | 2.593,00 |
| 27.10.2025 | 70,46 | 70,63 | 70,00 | 70,00 | 0,36% | 2.669,00 |
| 24.10.2025 | 70,65 | 70,77 | 69,75 | 69,75 | -0,74% | 1.751,00 |
| 23.10.2025 | 70,08 | 70,58 | 69,52 | 70,27 | -0,85% | 1.580,00 |
| 22.10.2025 | 70,90 | 71,85 | 69,44 | 70,88 | 0,41% | 32.230,00 |
| 21.10.2025 | 70,67 | 70,75 | 70,29 | 70,58 | 0,30% | 4.699,00 |
| 20.10.2025 | 70,27 | 70,77 | 70,27 | 70,38 | -0,62% | 3.136,00 |
| 17.10.2025 | 69,10 | 70,81 | 69,06 | 70,81 | 2,29% | 5.689,00 |
| 16.10.2025 | 69,21 | 69,67 | 68,96 | 69,23 | 0,58% | 8.636,00 |
| 15.10.2025 | 68,38 | 68,96 | 68,00 | 68,83 | 0,52% | 2.573,00 |
| 14.10.2025 | 68,69 | 69,02 | 68,21 | 68,48 | 0,74% | 5.305,00 |
| 13.10.2025 | 68,81 | 68,90 | 67,98 | 67,98 | -1,27% | 4.013,00 |
| 10.10.2025 | 68,63 | 68,85 | 68,58 | 68,85 | 0,03% | 2.557,00 |
| 09.10.2025 | 68,10 | 69,10 | 67,98 | 68,83 | 1,38% | 3.531,00 |
| 08.10.2025 | 67,77 | 68,48 | 67,56 | 67,90 | 0,59% | 7.185,00 |
| 07.10.2025 | 67,65 | 67,90 | 67,21 | 67,50 | -0,09% | 2.981,00 |
| 06.10.2025 | 67,63 | 68,06 | 67,54 | 67,56 | 0,06% | 3.397,00 |
| 03.10.2025 | 67,94 | 68,08 | 67,52 | 67,52 | -1,04% | 3.145,00 |
| 02.10.2025 | 68,31 | 68,31 | 67,81 | 68,23 | 0,71% | 11.507,00 |
| 01.10.2025 | 68,38 | 68,94 | 67,75 | 67,75 | -1,16% | 4.773,00 |
| 30.09.2025 | 65,60 | 68,54 | 65,21 | 68,54 | 3,92% | 7.427,00 |
| 29.09.2025 | 65,92 | 66,15 | 65,79 | 65,96 | -0,19% | 5.848,00 |
| 26.09.2025 | 66,10 | 66,65 | 65,92 | 66,08 | -0,72% | 553,00 |
| 25.09.2025 | 66,71 | 66,83 | 66,48 | 66,56 | -0,71% | 3.742,00 |
| 24.09.2025 | 67,02 | 67,04 | 66,04 | 67,04 | 0,63% | 3.033,00 |
| 23.09.2025 | 67,29 | 67,52 | 66,56 | 66,63 | -2,02% | 14.896,00 |
| 22.09.2025 | 68,13 | 68,13 | 67,48 | 68,00 | -0,28% | 6.072,00 |
| 19.09.2025 | 67,79 | 68,40 | 67,79 | 68,19 | -0,09% | 1.741,00 |
| 18.09.2025 | 68,48 | 68,63 | 68,19 | 68,25 | -0,46% | 2.684,00 |
| 17.09.2025 | 68,44 | 68,81 | 68,17 | 68,56 | -0,03% | 2.211,00 |
| 16.09.2025 | 68,63 | 68,85 | 68,25 | 68,58 | -0,30% | 4.048,00 |
| 15.09.2025 | 69,54 | 69,94 | 68,79 | 68,79 | -0,87% | 1.938,00 |
| 12.09.2025 | 69,46 | 69,58 | 69,40 | 69,40 | 0,60% | 4.715,00 |
| 11.09.2025 | 69,60 | 69,75 | 68,98 | 68,98 | -0,42% | 3.224,00 |
| 10.09.2025 | 69,92 | 70,04 | 69,25 | 69,27 | -0,15% | 3.893,00 |
| 09.09.2025 | 69,90 | 69,98 | 69,27 | 69,38 | -0,15% | 10.556,00 |
| 08.09.2025 | 68,29 | 69,85 | 68,29 | 69,48 | 1,24% | 10.705,00 |