22,740€
-1,39%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 23,00 | 23,02 | 22,16 | 22,66 | -1,73% | - |
| 22.07.2026 | 23,02 | 23,26 | 22,98 | 23,06 | -0,69% | - |
| 21.07.2026 | 23,00 | 23,22 | 22,96 | 23,22 | 0,87% | - |
| 20.07.2026 | 22,70 | 23,14 | 22,68 | 23,02 | 1,23% | - |
| 17.07.2026 | 23,18 | 23,34 | 22,30 | 22,74 | -2,82% | - |
| 16.07.2026 | 22,88 | 23,46 | 22,70 | 23,40 | 2,81% | - |
| 15.07.2026 | 22,84 | 23,42 | 22,08 | 22,76 | -1,04% | - |
| 14.07.2026 | 23,08 | 23,10 | 22,20 | 23,00 | -1,20% | - |
| 13.07.2026 | 23,16 | 23,72 | 23,16 | 23,28 | -0,34% | - |
| 10.07.2026 | 22,86 | 23,50 | 22,86 | 23,36 | 1,65% | - |
| 09.07.2026 | 22,60 | 22,98 | 22,44 | 22,98 | 1,86% | - |
| 08.07.2026 | 23,12 | 23,12 | 22,44 | 22,56 | -3,51% | - |
| 07.07.2026 | 23,52 | 23,64 | 22,98 | 23,38 | -1,02% | - |
| 06.07.2026 | 23,84 | 24,12 | 23,52 | 23,62 | -1,17% | 220,00 |
| 03.07.2026 | 23,84 | 23,94 | 23,82 | 23,90 | 0,76% | - |
| 02.07.2026 | 24,16 | 24,20 | 23,52 | 23,72 | 2,95% | - |
| 01.07.2026 | 23,70 | 23,84 | 23,04 | 23,04 | -2,37% | - |
| 30.06.2026 | 23,86 | 23,92 | 23,06 | 23,60 | -0,84% | - |
| 29.06.2026 | 23,62 | 23,90 | 23,24 | 23,80 | 1,10% | - |
| 26.06.2026 | 23,58 | 23,78 | 22,90 | 23,54 | -0,68% | - |
| 25.06.2026 | 24,36 | 24,70 | 23,42 | 23,70 | -2,87% | - |
| 24.06.2026 | 23,50 | 24,74 | 23,10 | 24,40 | 3,39% | - |
| 23.06.2026 | 23,46 | 23,74 | 22,88 | 23,60 | -0,08% | - |
| 22.06.2026 | 24,44 | 24,60 | 23,62 | 23,62 | -3,28% | - |
| 19.06.2026 | 24,50 | 24,50 | 24,40 | 24,42 | 0,08% | - |
| 18.06.2026 | 23,84 | 24,94 | 23,16 | 24,40 | 3,04% | - |
| 17.06.2026 | 23,46 | 24,26 | 22,56 | 23,68 | 1,46% | - |
| 16.06.2026 | 23,56 | 23,62 | 23,22 | 23,34 | -0,60% | - |
| 15.06.2026 | 23,54 | 23,60 | 23,18 | 23,48 | 0,09% | - |
| 12.06.2026 | 23,12 | 23,62 | 22,82 | 23,46 | 2,27% | - |
| 11.06.2026 | 21,88 | 23,06 | 21,70 | 22,94 | 5,52% | - |
| 10.06.2026 | 21,88 | 22,16 | 21,30 | 21,74 | -0,91% | - |
| 09.06.2026 | 21,34 | 22,02 | 20,98 | 21,94 | 3,00% | - |
| 08.06.2026 | 21,14 | 21,46 | 20,82 | 21,30 | 0,19% | - |
| 05.06.2026 | 21,46 | 21,50 | 21,04 | 21,26 | -1,48% | - |
| 04.06.2026 | 20,88 | 21,68 | 20,88 | 21,58 | 2,76% | - |
| 03.06.2026 | 21,40 | 21,44 | 20,86 | 21,00 | -2,33% | - |
| 02.06.2026 | 21,68 | 21,78 | 21,12 | 21,50 | 0,00% | - |
| 01.06.2026 | 21,66 | 22,10 | 21,46 | 21,50 | -0,56% | - |
| 29.05.2026 | 21,52 | 22,26 | 21,12 | 21,62 | 0,93% | - |
| 28.05.2026 | 20,98 | 21,46 | 20,46 | 21,42 | 2,19% | - |
| 27.05.2026 | 20,58 | 21,02 | 20,38 | 20,96 | 2,04% | - |
| 26.05.2026 | 20,88 | 20,90 | 20,26 | 20,54 | -1,82% | - |
| 25.05.2026 | 20,90 | 20,92 | 20,90 | 20,92 | 0,67% | - |
| 22.05.2026 | 21,06 | 21,22 | 20,30 | 20,78 | -0,38% | - |
| 21.05.2026 | 20,66 | 20,98 | 20,16 | 20,86 | 1,16% | - |
| 20.05.2026 | 20,18 | 20,66 | 19,92 | 20,62 | 1,88% | - |
| 19.05.2026 | 20,36 | 20,48 | 20,14 | 20,24 | -1,65% | - |
| 18.05.2026 | 20,40 | 20,94 | 20,38 | 20,58 | -0,48% | - |
| 15.05.2026 | 21,02 | 21,06 | 20,32 | 20,68 | -1,99% | - |
| 14.05.2026 | 20,70 | 21,42 | 20,14 | 21,10 | 2,43% | - |
| 13.05.2026 | 20,18 | 20,76 | 19,82 | 20,60 | 1,98% | - |
| 12.05.2026 | 20,52 | 20,60 | 19,80 | 20,20 | -2,13% | - |
| 11.05.2026 | 21,36 | 21,40 | 20,46 | 20,64 | -4,09% | - |
| 08.05.2026 | 22,36 | 22,42 | 21,40 | 21,52 | -3,06% | - |
| 07.05.2026 | 21,88 | 22,52 | 21,02 | 22,20 | 1,19% | - |
| 06.05.2026 | 21,72 | 22,34 | 21,02 | 21,94 | 0,46% | - |
| 05.05.2026 | 21,28 | 21,86 | 21,16 | 21,84 | 2,63% | - |
| 04.05.2026 | 21,46 | 21,70 | 21,18 | 21,28 | -0,19% | - |
| 30.04.2026 | 21,38 | 21,58 | 21,18 | 21,32 | -1,02% | - |
| 29.04.2026 | 21,78 | 21,82 | 21,32 | 21,54 | -1,28% | - |
| 28.04.2026 | 21,42 | 22,10 | 21,26 | 21,82 | 1,11% | - |
| 27.04.2026 | 21,96 | 22,00 | 21,52 | 21,58 | -2,09% | - |
| 24.04.2026 | 21,82 | 22,04 | 21,14 | 22,04 | 0,64% | - |
| 23.04.2026 | 21,76 | 21,96 | 21,48 | 21,90 | -0,09% | - |
| 22.04.2026 | 21,80 | 22,00 | 21,56 | 21,92 | 0,27% | - |
| 21.04.2026 | 22,28 | 22,40 | 21,74 | 21,86 | -1,62% | - |
| 20.04.2026 | 22,00 | 22,28 | 21,42 | 22,22 | 0,45% | - |
| 17.04.2026 | 20,82 | 22,28 | 20,82 | 22,12 | 6,55% | - |
| 16.04.2026 | 20,76 | 20,86 | 20,48 | 20,76 | -0,29% | - |
| 15.04.2026 | 20,80 | 20,88 | 20,60 | 20,82 | -0,10% | - |
| 14.04.2026 | 20,68 | 20,84 | 20,16 | 20,84 | 0,00% | - |
| 13.04.2026 | 20,40 | 20,84 | 20,14 | 20,84 | 2,06% | - |
| 10.04.2026 | 20,64 | 20,64 | 20,08 | 20,42 | -1,64% | - |
| 09.04.2026 | 20,88 | 20,90 | 20,28 | 20,76 | -0,19% | - |
| 08.04.2026 | 20,46 | 20,82 | 20,02 | 20,80 | 4,63% | - |
| 07.04.2026 | 20,66 | 20,74 | 19,62 | 19,88 | 4,96% | - |
| 02.04.2026 | 19,35 | 19,49 | 18,81 | 18,94 | -2,87% | - |
| 01.04.2026 | 19,61 | 19,82 | 19,39 | 19,50 | -0,51% | - |
| 31.03.2026 | 20,34 | 20,42 | 19,37 | 19,60 | -3,45% | 500,00 |
| 30.03.2026 | 19,85 | 20,30 | 19,84 | 20,30 | 2,68% | - |
| 27.03.2026 | 20,58 | 20,60 | 19,42 | 19,77 | -3,65% | - |
| 26.03.2026 | 20,52 | 20,70 | 19,95 | 20,52 | -0,19% | - |
| 25.03.2026 | 21,14 | 21,44 | 20,00 | 20,56 | -2,47% | - |
| 24.03.2026 | 19,79 | 21,64 | 19,69 | 21,08 | 6,52% | - |
| 23.03.2026 | 18,43 | 20,26 | 18,37 | 19,79 | 5,72% | - |
| 20.03.2026 | 18,68 | 18,78 | 17,96 | 18,72 | 0,38% | - |
| 19.03.2026 | 17,97 | 19,11 | 17,96 | 18,65 | 3,61% | - |
| 18.03.2026 | 18,78 | 18,89 | 17,96 | 18,00 | -3,59% | - |
| 17.03.2026 | 18,30 | 19,11 | 18,30 | 18,67 | 1,74% | - |
| 16.03.2026 | 18,54 | 18,69 | 18,25 | 18,35 | -1,45% | - |
| 13.03.2026 | 18,45 | 18,80 | 18,32 | 18,62 | 0,87% | - |
| 12.03.2026 | 18,72 | 18,90 | 18,45 | 18,46 | -1,07% | - |
| 11.03.2026 | 18,50 | 18,68 | 18,39 | 18,66 | 0,92% | - |
| 10.03.2026 | 19,11 | 19,18 | 18,49 | 18,49 | -4,30% | - |
| 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% | - |