£29,887
-0,71%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 30,19 | 30,38 | 29,88 | 29,88 | -0,73% | - |
| 01.07.2025 | 29,90 | 30,15 | 29,45 | 30,10 | 1,69% | 3.479,00 |
| 30.06.2025 | 29,50 | 29,73 | 29,30 | 29,60 | -0,25% | 787,00 |
| 27.06.2025 | 28,75 | 29,80 | 28,65 | 29,68 | 4,86% | 2.903,00 |
| 26.06.2025 | 27,75 | 28,40 | 27,63 | 28,30 | 1,98% | 2.116,00 |
| 25.06.2025 | 27,85 | 27,85 | 27,43 | 27,75 | -0,36% | 1.851,00 |
| 24.06.2025 | 27,68 | 27,90 | 27,48 | 27,85 | 1,64% | 1.550,00 |
| 23.06.2025 | 27,10 | 27,40 | 26,80 | 27,40 | 1,58% | 826,00 |
| 20.06.2025 | 28,05 | 28,10 | 26,95 | 26,98 | -3,14% | 2.461,00 |
| 19.06.2025 | 27,60 | 27,95 | 27,40 | 27,85 | -0,36% | 4.095,00 |
| 18.06.2025 | 28,30 | 28,45 | 27,70 | 27,95 | 0,00% | 1.170,00 |
| 17.06.2025 | 28,35 | 28,35 | 27,90 | 27,95 | -1,06% | 409,00 |
| 16.06.2025 | 28,13 | 28,50 | 28,10 | 28,25 | 1,99% | 767,00 |
| 13.06.2025 | 28,80 | 28,85 | 27,70 | 27,70 | -2,46% | 1.312,00 |
| 12.06.2025 | 28,40 | 28,45 | 28,05 | 28,40 | -0,87% | 2.367,00 |
| 11.06.2025 | 28,75 | 28,90 | 28,50 | 28,65 | 0,00% | 1.226,00 |
| 10.06.2025 | 28,80 | 28,90 | 28,55 | 28,65 | -0,52% | 2.195,00 |
| 09.06.2025 | 28,68 | 28,95 | 28,68 | 28,80 | 1,05% | 1.861,00 |
| 06.06.2025 | 28,70 | 28,85 | 28,35 | 28,50 | -0,87% | 3.170,00 |
| 05.06.2025 | 29,13 | 29,13 | 28,70 | 28,75 | -0,52% | 1.507,00 |
| 04.06.2025 | 28,53 | 29,15 | 28,45 | 28,90 | 2,85% | 2.663,00 |
| 03.06.2025 | 28,45 | 28,45 | 27,85 | 28,10 | -1,40% | 1.892,00 |
| 02.06.2025 | 27,95 | 28,50 | 27,35 | 28,50 | 1,79% | 1.267,00 |
| 30.05.2025 | 28,63 | 28,63 | 27,93 | 28,00 | -2,10% | 4.995,00 |
| 29.05.2025 | 29,05 | 29,05 | 28,45 | 28,60 | 1,60% | 2.164,00 |
| 28.05.2025 | 28,70 | 28,70 | 28,10 | 28,15 | -1,57% | 4.124,00 |
| 27.05.2025 | 28,15 | 28,90 | 27,85 | 28,60 | 2,43% | 2.474,00 |
| 26.05.2025 | 27,94 | 27,94 | 27,90 | 27,92 | 0,26% | - |
| 23.05.2025 | 28,80 | 29,10 | 27,75 | 27,85 | -2,45% | 2.617,00 |
| 22.05.2025 | 29,20 | 29,20 | 28,45 | 28,55 | -3,55% | 2.529,00 |
| 21.05.2025 | 30,00 | 30,10 | 29,55 | 29,60 | -2,47% | 3.936,00 |
| 20.05.2025 | 31,05 | 31,05 | 30,25 | 30,35 | -1,78% | 4.563,00 |
| 19.05.2025 | 30,55 | 30,90 | 30,20 | 30,90 | 0,90% | 3.081,00 |
| 16.05.2025 | 30,70 | 30,80 | 30,60 | 30,63 | 0,08% | 1.243,00 |
| 15.05.2025 | 31,43 | 31,43 | 30,55 | 30,60 | -3,01% | 1.434,00 |
| 14.05.2025 | 32,18 | 32,18 | 31,30 | 31,55 | 0,00% | 1.188,00 |
| 13.05.2025 | 31,40 | 31,70 | 31,40 | 31,55 | 0,24% | 1.397,00 |
| 12.05.2025 | 33,08 | 33,08 | 31,25 | 31,48 | 4,57% | 1.946,00 |
| 09.05.2025 | 31,45 | 31,45 | 29,90 | 30,10 | -3,37% | 1.938,00 |
| 08.05.2025 | 32,50 | 32,80 | 31,00 | 31,15 | -2,04% | 7.148,00 |
| 07.05.2025 | 31,55 | 32,90 | 30,45 | 31,80 | -1,70% | 6.608,00 |
| 06.05.2025 | 32,05 | 32,55 | 31,50 | 32,35 | 2,11% | 2.432,00 |
| 05.05.2025 | 31,66 | 31,68 | 31,62 | 31,68 | 0,58% | - |
| 02.05.2025 | 31,85 | 31,85 | 31,15 | 31,50 | 1,12% | 690,00 |
| 01.05.2025 | 30,90 | 31,15 | 30,75 | 31,15 | 0,81% | 361,00 |
| 30.04.2025 | 31,43 | 31,50 | 30,70 | 30,90 | 0,32% | 1.377,00 |
| 29.04.2025 | 31,15 | 31,15 | 30,70 | 30,80 | -0,81% | 1.466,00 |
| 28.04.2025 | 31,35 | 31,70 | 31,05 | 31,05 | -0,80% | 3.144,00 |
| 25.04.2025 | 31,03 | 31,53 | 30,95 | 31,30 | 1,46% | 1.097,00 |
| 24.04.2025 | 30,43 | 30,85 | 30,15 | 30,85 | -0,08% | 1.317,00 |
| 23.04.2025 | 29,95 | 31,45 | 29,95 | 30,88 | 4,22% | 3.144,00 |
| 22.04.2025 | 29,25 | 29,65 | 29,25 | 29,63 | -1,58% | 2.813,00 |
| 17.04.2025 | 30,20 | 30,20 | 29,70 | 30,10 | -2,43% | 636,00 |
| 16.04.2025 | 30,78 | 30,95 | 30,60 | 30,85 | -1,12% | 1.190,00 |
| 15.04.2025 | 30,50 | 31,25 | 30,50 | 31,20 | 2,80% | 534,00 |
| 14.04.2025 | 30,25 | 30,55 | 30,00 | 30,35 | 2,36% | 4.109,00 |
| 11.04.2025 | 29,70 | 29,85 | 29,10 | 29,65 | 0,51% | 3.473,00 |
| 10.04.2025 | 31,35 | 31,35 | 28,85 | 29,50 | 4,98% | 3.067,00 |
| 09.04.2025 | 27,90 | 28,30 | 27,55 | 28,10 | 0,45% | 3.345,00 |
| 08.04.2025 | 27,45 | 29,05 | 27,45 | 27,98 | 3,04% | 3.186,00 |
| 07.04.2025 | 25,50 | 27,60 | 24,25 | 27,15 | 3,82% | 4.019,00 |
| 04.04.2025 | 27,80 | 27,80 | 25,70 | 26,15 | -8,73% | 4.674,00 |
| 03.04.2025 | 29,85 | 30,00 | 28,55 | 28,65 | -4,58% | 876,00 |
| 02.04.2025 | 29,95 | 30,03 | 29,25 | 30,03 | -0,41% | 16.451,00 |
| 01.04.2025 | 30,60 | 30,65 | 30,15 | 30,15 | -1,15% | 1.185,00 |
| 31.03.2025 | 31,15 | 31,45 | 30,50 | 30,50 | -4,54% | 5.763,00 |
| 28.03.2025 | 32,35 | 32,65 | 31,80 | 31,95 | -1,08% | 1.007,00 |
| 27.03.2025 | 32,75 | 32,75 | 32,15 | 32,30 | -2,12% | 3.010,00 |
| 26.03.2025 | 33,48 | 33,60 | 32,95 | 33,00 | -0,90% | 1.573,00 |
| 25.03.2025 | 33,50 | 33,50 | 33,13 | 33,30 | 0,30% | 301,00 |
| 24.03.2025 | 33,25 | 33,40 | 33,05 | 33,20 | -0,30% | 979,00 |
| 21.03.2025 | 33,58 | 33,60 | 33,08 | 33,30 | -3,20% | 659,00 |
| 20.03.2025 | 34,00 | 34,80 | 33,90 | 34,40 | 1,78% | 610,00 |
| 19.03.2025 | 33,95 | 33,95 | 33,50 | 33,80 | 0,15% | 736,00 |
| 18.03.2025 | 34,28 | 34,28 | 33,28 | 33,75 | -1,03% | 1.737,00 |
| 17.03.2025 | 34,35 | 34,45 | 33,85 | 34,10 | 0,29% | 2.533,00 |
| 14.03.2025 | 33,55 | 34,40 | 33,48 | 34,00 | 2,10% | 1.902,00 |
| 13.03.2025 | 33,95 | 34,15 | 33,15 | 33,30 | -4,17% | 2.490,00 |
| 12.03.2025 | 34,90 | 35,60 | 34,70 | 34,75 | -1,28% | 1.261,00 |
| 11.03.2025 | 35,08 | 35,73 | 35,08 | 35,20 | -0,14% | 2.464,00 |
| 10.03.2025 | 36,10 | 36,35 | 35,15 | 35,25 | -3,29% | 1.240,00 |
| 07.03.2025 | 37,70 | 37,70 | 36,35 | 36,45 | -4,83% | 4.817,00 |
| 06.03.2025 | 35,20 | 38,73 | 35,20 | 38,30 | 10,06% | 2.408,00 |
| 05.03.2025 | 32,98 | 35,10 | 32,98 | 34,80 | 5,45% | 3.778,00 |
| 04.03.2025 | 33,73 | 34,05 | 32,88 | 33,00 | -1,05% | 4.771,00 |
| 03.03.2025 | 33,48 | 33,63 | 33,08 | 33,35 | -0,45% | 4.424,00 |
| 28.02.2025 | 34,20 | 34,20 | 32,90 | 33,50 | -3,67% | 7.805,00 |
| 27.02.2025 | 35,90 | 36,20 | 34,55 | 34,78 | -6,89% | 10.350,00 |
| 26.02.2025 | 37,00 | 37,50 | 37,00 | 37,35 | 0,95% | 1.656,00 |
| 25.02.2025 | 37,00 | 37,30 | 36,95 | 37,00 | 0,07% | 2.460,00 |
| 24.02.2025 | 37,30 | 37,30 | 36,75 | 36,98 | -0,60% | 1.415,00 |
| 21.02.2025 | 37,20 | 37,25 | 36,95 | 37,20 | 0,74% | 622,00 |
| 20.02.2025 | 36,85 | 37,25 | 36,85 | 36,93 | -0,34% | 5.199,00 |
| 19.02.2025 | 37,00 | 37,18 | 36,55 | 37,05 | -0,94% | 2.953,00 |
| 18.02.2025 | 37,23 | 37,50 | 37,10 | 37,40 | -0,13% | 1.667,00 |
| 17.02.2025 | 36,95 | 37,45 | 36,78 | 37,45 | 0,40% | 10.681,00 |
| 14.02.2025 | 37,50 | 37,50 | 37,25 | 37,30 | 0,00% | 1.079,00 |
| 13.02.2025 | 36,40 | 37,40 | 36,40 | 37,30 | 1,43% | 1.554,00 |
| 12.02.2025 | 36,53 | 36,85 | 36,53 | 36,78 | 0,41% | 592,00 |
| 11.02.2025 | 36,10 | 36,75 | 36,10 | 36,63 | -0,75% | 3.002,00 |