£19,920
-1,39%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,25 | 20,51 | 20,09 | 20,09 | -0,57% | - |
| 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 |
| 28.07.2025 | 29,70 | 29,95 | 28,95 | 29,15 | -0,51% | 3.196,00 |
| 25.07.2025 | 29,80 | 29,95 | 29,25 | 29,30 | -2,01% | 3.868,00 |
| 24.07.2025 | 29,65 | 30,25 | 29,55 | 29,90 | 1,87% | 1.908,00 |
| 23.07.2025 | 29,45 | 29,75 | 29,35 | 29,35 | 0,69% | 1.487,00 |
| 22.07.2025 | 29,55 | 29,55 | 29,15 | 29,15 | -1,93% | 700,00 |
| 21.07.2025 | 30,25 | 30,50 | 29,63 | 29,73 | -1,08% | 949,00 |
| 18.07.2025 | 28,40 | 30,30 | 28,20 | 30,05 | 5,06% | 4.400,00 |
| 17.07.2025 | 29,77 | 29,77 | 28,60 | 28,60 | -2,72% | 2.161,00 |
| 16.07.2025 | 29,65 | 29,70 | 29,28 | 29,40 | -1,84% | 1.168,00 |
| 15.07.2025 | 30,20 | 30,35 | 29,90 | 29,95 | 0,17% | 676,00 |
| 14.07.2025 | 30,33 | 30,45 | 29,90 | 29,90 | -2,21% | 3.769,00 |
| 11.07.2025 | 30,40 | 30,90 | 30,40 | 30,58 | -0,57% | 2.867,00 |
| 10.07.2025 | 30,60 | 30,75 | 30,50 | 30,75 | 0,90% | 868,00 |
| 09.07.2025 | 30,00 | 30,60 | 29,95 | 30,48 | 0,58% | 4.736,00 |
| 08.07.2025 | 30,10 | 30,35 | 30,03 | 30,30 | 0,17% | 317,00 |
| 07.07.2025 | 30,20 | 30,55 | 30,10 | 30,25 | -0,33% | 1.536,00 |
| 04.07.2025 | 30,30 | 30,45 | 30,05 | 30,35 | -0,49% | 1.790,00 |
| 03.07.2025 | 30,35 | 30,70 | 30,30 | 30,50 | 1,67% | 172,00 |
| 02.07.2025 | 30,25 | 30,35 | 29,88 | 30,00 | -0,33% | 5.546,00 |
| 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 |