£30,957
0,18%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 30,50 | 31,00 | 30,33 | 30,90 | 0,49% | 2.910,00 |
| 12.02.2026 | 31,15 | 31,45 | 30,65 | 30,75 | -0,49% | 4.701,00 |
| 11.02.2026 | 30,25 | 31,15 | 30,25 | 30,90 | 1,73% | 5.626,00 |
| 10.02.2026 | 29,45 | 30,40 | 29,45 | 30,38 | 2,79% | 5.274,00 |
| 09.02.2026 | 29,40 | 29,55 | 29,25 | 29,55 | 1,55% | 2.798,00 |
| 06.02.2026 | 28,58 | 29,30 | 28,50 | 29,10 | 0,69% | 1.946,00 |
| 05.02.2026 | 28,80 | 28,90 | 28,55 | 28,90 | -0,17% | 2.937,00 |
| 04.02.2026 | 28,45 | 29,35 | 28,45 | 28,95 | 2,12% | 4.525,00 |
| 03.02.2026 | 28,00 | 28,55 | 27,83 | 28,35 | 1,07% | 1.960,00 |
| 02.02.2026 | 27,33 | 28,15 | 27,15 | 28,05 | 2,00% | 3.550,00 |
| 30.01.2026 | 27,75 | 27,85 | 27,35 | 27,50 | -2,48% | 2.029,00 |
| 29.01.2026 | 28,15 | 28,70 | 28,00 | 28,20 | -1,40% | 1.478,00 |
| 28.01.2026 | 28,80 | 29,25 | 28,45 | 28,60 | 0,00% | 2.227,00 |
| 27.01.2026 | 28,10 | 28,95 | 28,05 | 28,60 | 1,96% | 4.027,00 |
| 26.01.2026 | 28,15 | 28,70 | 28,00 | 28,05 | -1,06% | 2.126,00 |
| 23.01.2026 | 28,40 | 28,60 | 28,18 | 28,35 | 1,25% | 1.140,00 |
| 22.01.2026 | 27,50 | 28,20 | 27,50 | 28,00 | 3,51% | 3.041,00 |
| 21.01.2026 | 25,85 | 27,05 | 25,85 | 27,05 | 4,44% | 1.748,00 |
| 20.01.2026 | 25,70 | 26,05 | 25,38 | 25,90 | -1,33% | 4.471,00 |
| 19.01.2026 | 26,80 | 26,90 | 25,70 | 26,25 | -3,49% | 2.303,00 |
| 16.01.2026 | 26,90 | 27,30 | 26,90 | 27,20 | -0,55% | 1.356,00 |
| 15.01.2026 | 26,60 | 27,38 | 26,60 | 27,35 | 2,34% | 899,00 |
| 14.01.2026 | 26,25 | 26,75 | 26,15 | 26,73 | 2,00% | 3.098,00 |
| 13.01.2026 | 26,23 | 26,48 | 26,18 | 26,20 | -2,24% | 718,00 |
| 12.01.2026 | 27,20 | 27,20 | 26,65 | 26,80 | -1,83% | 2.190,00 |
| 09.01.2026 | 27,20 | 27,35 | 27,08 | 27,30 | 0,37% | 1.532,00 |
| 08.01.2026 | 27,45 | 27,45 | 26,55 | 27,20 | -0,55% | 724,00 |
| 07.01.2026 | 26,63 | 27,35 | 26,63 | 27,35 | 2,43% | 2.115,00 |
| 06.01.2026 | 26,35 | 26,88 | 26,30 | 26,70 | 0,09% | 2.091,00 |
| 05.01.2026 | 26,55 | 26,85 | 26,30 | 26,68 | -1,57% | 1.523,00 |
| 02.01.2026 | 27,45 | 27,65 | 26,75 | 27,10 | -1,45% | 1.998,00 |
| 31.12.2025 | 27,40 | 27,75 | 27,40 | 27,50 | 0,55% | 2.034,00 |
| 30.12.2025 | 27,45 | 27,45 | 27,20 | 27,35 | -0,18% | 2.364,00 |
| 29.12.2025 | 27,13 | 27,50 | 27,10 | 27,40 | 0,18% | 4.044,00 |
| 24.12.2025 | 27,00 | 27,55 | 27,00 | 27,35 | 0,00% | 1.526,00 |
| 23.12.2025 | 27,05 | 27,45 | 27,05 | 27,35 | 2,43% | 2.485,00 |
| 22.12.2025 | 27,15 | 27,30 | 26,60 | 26,70 | -1,11% | 5.806,00 |
| 19.12.2025 | 26,85 | 27,15 | 26,60 | 27,00 | 0,56% | 6.532,00 |
| 18.12.2025 | 26,55 | 26,90 | 26,45 | 26,85 | 0,56% | 2.404,00 |
| 17.12.2025 | 26,53 | 26,90 | 26,43 | 26,70 | -0,19% | 2.375,00 |
| 16.12.2025 | 26,45 | 26,80 | 26,40 | 26,75 | 1,71% | 2.097,00 |
| 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 |