19,380€
-2,52%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,60 | 19,69 | 18,69 | 19,32 | -2,82% | - |
| 06.03.2026 | 20,52 | 20,60 | 19,55 | 19,88 | -3,31% | - |
| 05.03.2026 | 20,60 | 20,66 | 19,80 | 20,56 | -0,29% | - |
| 04.03.2026 | 19,96 | 20,72 | 19,75 | 20,62 | 2,08% | - |
| 03.03.2026 | 18,81 | 20,46 | 18,73 | 20,20 | 5,98% | - |
| 02.03.2026 | 18,52 | 19,06 | 18,28 | 19,06 | 2,25% | - |
| 27.02.2026 | 19,48 | 19,59 | 18,64 | 18,64 | -5,04% | - |
| 26.02.2026 | 18,77 | 19,67 | 18,21 | 19,63 | 4,75% | - |
| 25.02.2026 | 18,45 | 18,74 | 18,27 | 18,74 | 0,64% | - |
| 24.02.2026 | 18,58 | 18,80 | 18,42 | 18,62 | 0,00% | - |
| 23.02.2026 | 19,41 | 19,70 | 18,47 | 18,62 | -5,29% | 176,00 |
| 20.02.2026 | 19,54 | 19,82 | 19,12 | 19,66 | 1,18% | - |
| 19.02.2026 | 19,39 | 19,55 | 19,12 | 19,43 | -0,77% | - |
| 18.02.2026 | 19,20 | 19,69 | 19,00 | 19,58 | 1,29% | - |
| 17.02.2026 | 19,01 | 19,35 | 18,92 | 19,33 | 1,42% | - |
| 16.02.2026 | 19,05 | 19,13 | 19,05 | 19,06 | 0,42% | - |
| 13.02.2026 | 18,98 | 19,48 | 18,85 | 18,98 | -0,32% | - |
| 12.02.2026 | 19,64 | 19,94 | 18,73 | 19,04 | -2,61% | - |
| 11.02.2026 | 19,82 | 20,04 | 19,50 | 19,55 | -1,96% | - |
| 10.02.2026 | 19,66 | 20,16 | 19,47 | 19,94 | 0,86% | - |
| 09.02.2026 | 20,40 | 20,60 | 19,68 | 19,77 | -3,47% | 215,00 |
| 06.02.2026 | 19,84 | 20,48 | 19,83 | 20,48 | 3,12% | - |
| 05.02.2026 | 20,66 | 20,72 | 19,86 | 19,86 | -3,59% | - |
| 04.02.2026 | 20,16 | 20,92 | 20,04 | 20,60 | 1,28% | - |
| 03.02.2026 | 20,32 | 20,36 | 19,82 | 20,34 | -0,29% | - |
| 02.02.2026 | 19,96 | 20,70 | 19,93 | 20,40 | 0,89% | - |
| 30.01.2026 | 20,40 | 20,50 | 19,74 | 20,22 | -1,37% | - |
| 29.01.2026 | 19,97 | 20,56 | 19,96 | 20,50 | 2,09% | - |
| 28.01.2026 | 20,50 | 20,76 | 20,08 | 20,08 | -1,08% | - |
| 27.01.2026 | 20,68 | 20,76 | 20,06 | 20,30 | -1,84% | - |
| 26.01.2026 | 20,90 | 20,96 | 20,30 | 20,68 | -2,36% | - |
| 23.01.2026 | 21,20 | 21,40 | 20,86 | 21,18 | 0,09% | - |
| 22.01.2026 | 21,38 | 21,66 | 21,06 | 21,16 | -1,03% | - |
| 21.01.2026 | 20,58 | 21,66 | 20,46 | 21,38 | 3,38% | - |
| 20.01.2026 | 21,34 | 21,40 | 20,56 | 20,68 | -4,08% | - |
| 19.01.2026 | 21,56 | 21,60 | 21,46 | 21,56 | -1,64% | - |
| 16.01.2026 | 22,90 | 22,96 | 21,84 | 21,92 | -5,03% | - |
| 15.01.2026 | 22,08 | 23,10 | 21,86 | 23,08 | 4,34% | - |
| 14.01.2026 | 22,04 | 22,36 | 21,76 | 22,12 | -0,36% | - |
| 13.01.2026 | 21,70 | 22,40 | 21,56 | 22,20 | 1,46% | - |
| 12.01.2026 | 21,78 | 21,96 | 21,22 | 21,88 | -0,82% | - |
| 09.01.2026 | 21,26 | 22,06 | 20,96 | 22,06 | 2,99% | - |
| 08.01.2026 | 20,40 | 21,70 | 20,40 | 21,42 | 4,28% | - |
| 07.01.2026 | 20,66 | 20,70 | 19,84 | 20,54 | -0,87% | - |
| 06.01.2026 | 20,10 | 20,74 | 19,72 | 20,72 | 2,37% | 250,00 |
| 05.01.2026 | 19,92 | 20,56 | 19,92 | 20,24 | 1,50% | - |
| 02.01.2026 | 20,16 | 20,36 | 19,88 | 19,94 | 1,58% | - |
| 30.12.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -0,15% | - |
| 29.12.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 2,24% | - |
| 23.12.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -2,04% | - |
| 22.12.2025 | 19,58 | 19,63 | 19,55 | 19,63 | -1,51% | 300,00 |
| 19.12.2025 | 19,93 | 19,93 | 19,93 | 19,93 | -3,63% | - |
| 18.12.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 0,10% | - |
| 17.12.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 0,29% | - |
| 16.12.2025 | 21,36 | 21,36 | 20,60 | 20,60 | -9,97% | - |
| 15.12.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -1,89% | - |
| 12.12.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -3,16% | - |
| 11.12.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 2,99% | - |
| 10.12.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 8,95% | - |
| 09.12.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -3,16% | - |
| 08.12.2025 | 22,16 | 22,16 | 22,16 | 22,16 | -0,72% | - |
| 05.12.2025 | 22,40 | 22,40 | 22,32 | 22,32 | 3,91% | - |
| 04.12.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 0,47% | - |
| 03.12.2025 | 21,36 | 21,38 | 21,36 | 21,38 | -0,65% | - |
| 02.12.2025 | 20,58 | 21,52 | 20,58 | 21,52 | 5,18% | - |
| 01.12.2025 | 20,74 | 20,74 | 20,46 | 20,46 | -2,66% | - |
| 28.11.2025 | 21,14 | 21,14 | 21,02 | 21,02 | -0,38% | - |
| 27.11.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,75% | - |
| 26.11.2025 | 20,96 | 21,26 | 20,96 | 21,26 | 0,76% | - |
| 25.11.2025 | 20,16 | 21,10 | 20,16 | 21,10 | 4,35% | - |
| 24.11.2025 | 21,14 | 21,14 | 20,22 | 20,22 | 6,65% | - |
| 21.11.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -3,22% | - |
| 20.11.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -1,66% | - |
| 19.11.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 0,91% | - |
| 18.11.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -4,08% | - |
| 17.11.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 1,18% | - |
| 14.11.2025 | 21,06 | 21,06 | 20,34 | 20,34 | -3,97% | - |
| 13.11.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,19% | - |
| 12.11.2025 | 20,92 | 21,22 | 20,92 | 21,22 | 1,53% | - |
| 11.11.2025 | 20,54 | 20,90 | 20,54 | 20,90 | 1,36% | - |
| 10.11.2025 | 20,42 | 20,62 | 20,42 | 20,62 | 0,29% | - |
| 08.11.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 0,19% | - |
| 06.11.2025 | 21,38 | 21,38 | 20,52 | 20,52 | -4,38% | - |
| 05.11.2025 | 20,54 | 21,46 | 20,54 | 21,46 | 4,58% | - |
| 04.11.2025 | 20,56 | 20,56 | 20,52 | 20,52 | 0,10% | - |
| 03.11.2025 | 21,44 | 21,44 | 20,50 | 20,50 | -4,65% | - |
| 31.10.2025 | 20,56 | 21,50 | 20,56 | 21,50 | 1,70% | - |
| 30.10.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -2,31% | - |
| 29.10.2025 | 21,88 | 21,88 | 21,64 | 21,64 | -1,19% | - |
| 28.10.2025 | 22,24 | 22,24 | 21,90 | 21,90 | -2,49% | - |
| 27.10.2025 | 22,96 | 22,96 | 22,46 | 22,46 | -3,85% | - |
| 24.10.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -2,59% | - |
| 23.10.2025 | 23,98 | 23,98 | 23,98 | 23,98 | -0,75% | - |
| 22.10.2025 | 24,14 | 24,16 | 24,14 | 24,16 | 3,78% | - |
| 21.10.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 1,48% | - |
| 20.10.2025 | 22,94 | 22,94 | 22,94 | 22,94 | -0,78% | - |
| 17.10.2025 | 23,04 | 23,16 | 23,04 | 23,12 | -3,67% | - |
| 16.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,33% | - |
| 15.10.2025 | 24,84 | 25,04 | 24,08 | 24,08 | -2,27% | - |
| 14.10.2025 | 23,94 | 24,64 | 23,94 | 24,64 | 2,41% | - |