21,560€
-2,88%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | 19,90 | 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% | - |