£26,493
0,73%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 26,25 | 26,70 | 26,00 | 26,30 | 0,00% | 2.833,00 |
| 12.12.2025 | 25,98 | 26,43 | 25,95 | 26,30 | 2,14% | 4.558,00 |
| 11.12.2025 | 25,78 | 26,00 | 25,43 | 25,75 | 1,38% | 5.590,00 |
| 10.12.2025 | 25,45 | 25,60 | 25,35 | 25,40 | 0,00% | 1.597,00 |
| 09.12.2025 | 25,10 | 25,45 | 25,10 | 25,40 | 0,59% | 2.151,00 |
| 08.12.2025 | 25,50 | 25,60 | 25,10 | 25,25 | -0,59% | 3.067,00 |
| 05.12.2025 | 25,85 | 25,95 | 25,35 | 25,40 | -0,39% | 2.588,00 |
| 04.12.2025 | 25,50 | 25,70 | 25,08 | 25,50 | 1,49% | 2.878,00 |
| 03.12.2025 | 24,88 | 25,28 | 24,88 | 25,13 | 0,60% | 1.008,00 |
| 02.12.2025 | 25,10 | 25,25 | 24,83 | 24,98 | -1,09% | 1.368,00 |
| 01.12.2025 | 25,00 | 25,45 | 24,93 | 25,25 | 0,20% | 2.196,00 |
| 28.11.2025 | 25,10 | 25,20 | 24,75 | 25,20 | 1,72% | 1.665,00 |
| 27.11.2025 | 24,30 | 24,80 | 24,18 | 24,78 | 1,95% | 2.635,00 |
| 26.11.2025 | 24,00 | 24,30 | 23,93 | 24,30 | 1,04% | 3.947,00 |
| 25.11.2025 | 24,35 | 24,35 | 23,35 | 24,05 | -3,70% | 6.850,00 |
| 24.11.2025 | 23,95 | 25,00 | 23,95 | 24,98 | 2,99% | 2.581,00 |
| 21.11.2025 | 23,45 | 24,40 | 23,45 | 24,25 | 2,32% | 7.761,00 |
| 20.11.2025 | 24,18 | 24,25 | 23,65 | 23,70 | -1,66% | 4.385,00 |
| 19.11.2025 | 23,93 | 24,25 | 23,93 | 24,10 | 0,84% | 3.418,00 |
| 18.11.2025 | 23,50 | 23,93 | 23,50 | 23,90 | -1,04% | 6.340,00 |
| 17.11.2025 | 24,10 | 24,35 | 23,80 | 24,15 | -1,23% | 6.373,00 |
| 14.11.2025 | 25,00 | 25,00 | 23,70 | 24,45 | -2,40% | 14.710,00 |
| 13.11.2025 | 24,58 | 25,20 | 24,40 | 25,05 | 1,62% | 25.714,00 |
| 12.11.2025 | 24,50 | 24,95 | 24,50 | 24,65 | -0,20% | 4.347,00 |
| 11.11.2025 | 23,50 | 24,70 | 23,50 | 24,70 | 5,78% | 12.084,00 |
| 10.11.2025 | 22,10 | 23,80 | 22,10 | 23,35 | 16,46% | 20.843,00 |
| 07.11.2025 | 20,20 | 20,35 | 19,90 | 20,05 | -1,47% | 900,00 |
| 06.11.2025 | 20,60 | 20,85 | 20,30 | 20,35 | -1,57% | 2.185,00 |
| 05.11.2025 | 20,50 | 20,80 | 20,50 | 20,68 | 1,10% | 6.473,00 |
| 04.11.2025 | 21,00 | 21,00 | 20,30 | 20,45 | -2,39% | 2.820,00 |
| 03.11.2025 | 21,00 | 21,05 | 20,60 | 20,95 | 0,00% | 2.558,00 |
| 31.10.2025 | 20,80 | 21,05 | 20,75 | 20,95 | 0,72% | 4.695,00 |
| 30.10.2025 | 21,15 | 21,30 | 20,73 | 20,80 | -2,35% | 4.521,00 |
| 29.10.2025 | 21,10 | 21,80 | 21,10 | 21,30 | 0,71% | 9.400,00 |
| 28.10.2025 | 21,50 | 21,50 | 20,90 | 21,15 | -1,17% | 2.206,00 |
| 27.10.2025 | 21,40 | 21,80 | 21,18 | 21,40 | 0,00% | 5.017,00 |
| 24.10.2025 | 21,50 | 21,50 | 21,18 | 21,40 | 0,23% | 2.529,00 |
| 23.10.2025 | 20,80 | 21,40 | 20,60 | 21,35 | 4,66% | 9.109,00 |
| 22.10.2025 | 19,82 | 20,55 | 19,80 | 20,40 | 1,75% | 12.321,00 |
| 21.10.2025 | 20,35 | 20,35 | 19,72 | 20,05 | -0,50% | 4.980,00 |
| 20.10.2025 | 20,05 | 20,15 | 19,90 | 20,15 | 1,97% | 3.846,00 |
| 17.10.2025 | 19,42 | 19,87 | 19,32 | 19,76 | -0,50% | 4.357,00 |
| 16.10.2025 | 19,92 | 19,93 | 19,70 | 19,86 | -0,10% | 2.751,00 |
| 15.10.2025 | 20,35 | 20,60 | 19,80 | 19,88 | -1,58% | 5.136,00 |
| 14.10.2025 | 20,53 | 20,55 | 19,94 | 20,20 | -1,70% | 15.890,00 |
| 13.10.2025 | 20,45 | 20,85 | 20,30 | 20,55 | 1,36% | 3.204,00 |
| 10.10.2025 | 20,80 | 20,85 | 20,28 | 20,28 | -2,87% | 1.241,00 |
| 09.10.2025 | 20,70 | 20,95 | 20,70 | 20,88 | 0,72% | 2.399,00 |
| 08.10.2025 | 20,70 | 20,75 | 20,50 | 20,73 | -0,48% | 1.409,00 |
| 07.10.2025 | 20,75 | 20,90 | 20,60 | 20,83 | 0,12% | 8.614,00 |
| 06.10.2025 | 20,85 | 20,85 | 20,50 | 20,80 | -0,48% | 2.459,00 |
| 03.10.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 0,48% | 4.704,00 |
| 02.10.2025 | 21,10 | 21,10 | 20,60 | 20,80 | 0,48% | 2.306,00 |
| 01.10.2025 | 20,60 | 20,80 | 20,55 | 20,70 | 0,24% | 1.943,00 |
| 30.09.2025 | 20,45 | 20,75 | 20,35 | 20,65 | 1,23% | 3.530,00 |
| 29.09.2025 | 20,35 | 20,50 | 20,20 | 20,40 | 0,74% | 1.795,00 |
| 26.09.2025 | 20,60 | 20,60 | 20,18 | 20,25 | -0,61% | 1.694,00 |
| 25.09.2025 | 20,85 | 20,85 | 20,30 | 20,38 | -1,57% | 1.851,00 |
| 24.09.2025 | 20,80 | 20,90 | 20,60 | 20,70 | -1,90% | 2.171,00 |
| 23.09.2025 | 20,55 | 21,10 | 20,55 | 21,10 | 3,94% | 7.350,00 |
| 22.09.2025 | 20,75 | 20,75 | 20,20 | 20,30 | -1,93% | 1.861,00 |
| 19.09.2025 | 21,20 | 21,40 | 20,70 | 20,70 | -1,90% | 3.926,00 |
| 18.09.2025 | 21,00 | 21,18 | 20,75 | 21,10 | 2,43% | 2.696,00 |
| 17.09.2025 | 20,70 | 20,85 | 20,60 | 20,60 | 0,49% | 8.170,00 |
| 16.09.2025 | 21,18 | 21,35 | 20,50 | 20,50 | -1,91% | 9.134,00 |
| 15.09.2025 | 20,75 | 21,05 | 20,45 | 20,90 | 1,46% | 18.978,00 |
| 12.09.2025 | 21,00 | 21,10 | 20,55 | 20,60 | -1,90% | 2.016,00 |
| 11.09.2025 | 20,74 | 21,28 | 20,72 | 21,00 | 1,60% | - |
| 10.09.2025 | 21,03 | 21,09 | 20,67 | 20,67 | -1,81% | - |
| 09.09.2025 | 22,11 | 22,11 | 21,05 | 21,05 | -5,08% | - |
| 08.09.2025 | 20,62 | 22,57 | 20,62 | 22,18 | 7,91% | - |
| 05.09.2025 | 20,60 | 21,20 | 20,55 | 20,55 | 1,23% | 6.894,00 |
| 04.09.2025 | 20,20 | 20,45 | 20,20 | 20,30 | 1,70% | 7.874,00 |
| 03.09.2025 | 19,96 | 20,25 | 19,92 | 19,96 | -0,82% | 4.159,00 |
| 02.09.2025 | 20,55 | 20,65 | 19,96 | 20,13 | -1,23% | 10.082,00 |
| 01.09.2025 | 20,60 | 20,60 | 20,25 | 20,38 | -0,97% | 2.127,00 |
| 29.08.2025 | 20,80 | 21,00 | 20,45 | 20,58 | -0,60% | 5.081,00 |
| 28.08.2025 | 21,50 | 21,55 | 20,70 | 20,70 | -4,61% | 5.145,00 |
| 27.08.2025 | 22,60 | 22,88 | 21,65 | 21,70 | -3,66% | 5.365,00 |
| 26.08.2025 | 23,00 | 23,05 | 22,35 | 22,53 | -1,57% | 2.519,00 |
| 25.08.2025 | 22,89 | 22,90 | 22,87 | 22,88 | 0,59% | - |
| 22.08.2025 | 22,20 | 22,75 | 22,20 | 22,75 | 2,25% | 16.929,00 |
| 21.08.2025 | 22,00 | 22,50 | 21,75 | 22,25 | 1,60% | 6.176,00 |
| 20.08.2025 | 22,30 | 22,35 | 21,90 | 21,90 | -1,57% | 1.313,00 |
| 19.08.2025 | 22,25 | 22,40 | 22,20 | 22,25 | 1,37% | 2.021,00 |
| 18.08.2025 | 22,15 | 22,25 | 21,85 | 21,95 | -0,23% | 4.433,00 |
| 15.08.2025 | 22,25 | 22,40 | 22,00 | 22,00 | -1,79% | 3.011,00 |
| 14.08.2025 | 22,40 | 22,60 | 22,25 | 22,40 | -0,88% | 1.218,00 |
| 13.08.2025 | 22,38 | 22,60 | 21,95 | 22,60 | 1,46% | 2.507,00 |
| 12.08.2025 | 22,35 | 22,55 | 22,10 | 22,28 | -0,34% | 3.498,00 |
| 11.08.2025 | 22,80 | 22,85 | 22,35 | 22,35 | -0,56% | 4.223,00 |
| 08.08.2025 | 22,50 | 22,60 | 22,20 | 22,48 | 1,24% | 5.226,00 |
| 07.08.2025 | 22,50 | 22,50 | 22,20 | 22,20 | -0,45% | 4.387,00 |
| 06.08.2025 | 22,90 | 22,95 | 22,30 | 22,30 | -1,55% | 3.455,00 |
| 05.08.2025 | 23,20 | 23,20 | 22,65 | 22,65 | -1,20% | 3.158,00 |
| 04.08.2025 | 22,95 | 23,15 | 22,55 | 22,93 | 0,55% | 21.856,00 |
| 01.08.2025 | 24,35 | 24,35 | 22,65 | 22,80 | -5,20% | 4.057,00 |
| 31.07.2025 | 26,28 | 26,28 | 24,05 | 24,05 | -10,09% | 14.767,00 |
| 30.07.2025 | 28,05 | 28,05 | 24,70 | 26,75 | -8,39% | 17.451,00 |
| 29.07.2025 | 29,60 | 29,85 | 29,15 | 29,20 | 0,17% | 1.490,00 |