£26,176
-8,63%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,71 | 28,71 | 26,00 | 26,08 | -8,97% | - |
| 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 |
| 10.02.2025 | 36,15 | 37,00 | 36,15 | 36,90 | 1,51% | 677,00 |
| 07.02.2025 | 36,55 | 36,60 | 36,28 | 36,35 | -0,14% | 1.054,00 |
| 06.02.2025 | 35,35 | 36,50 | 35,35 | 36,40 | 3,70% | 1.177,00 |
| 05.02.2025 | 34,05 | 35,10 | 34,05 | 35,10 | 2,03% | 845,00 |
| 04.02.2025 | 34,28 | 34,55 | 34,28 | 34,40 | -0,58% | 855,00 |
| 03.02.2025 | 34,60 | 34,70 | 34,28 | 34,60 | -2,26% | 419,00 |
| 31.01.2025 | 35,25 | 35,40 | 35,00 | 35,40 | 1,29% | 542,00 |
| 30.01.2025 | 35,30 | 35,55 | 34,85 | 34,95 | -0,57% | 515,00 |
| 29.01.2025 | 34,63 | 35,20 | 34,63 | 35,15 | 1,01% | 1.060,00 |
| 28.01.2025 | 34,00 | 34,95 | 34,00 | 34,80 | 2,20% | 1.354,00 |
| 27.01.2025 | 33,85 | 34,45 | 33,85 | 34,05 | -0,73% | 1.539,00 |
| 24.01.2025 | 34,80 | 34,80 | 34,30 | 34,30 | -0,36% | 163,00 |
| 23.01.2025 | 34,65 | 34,95 | 34,23 | 34,43 | -0,22% | 817,00 |
| 22.01.2025 | 35,05 | 35,05 | 34,45 | 34,50 | -0,65% | 329,00 |
| 21.01.2025 | 34,20 | 34,80 | 34,20 | 34,73 | 1,09% | 339,00 |
| 20.01.2025 | 34,58 | 34,70 | 34,15 | 34,35 | -1,29% | 1.482,00 |
| 17.01.2025 | 34,35 | 34,90 | 34,30 | 34,80 | 1,90% | 3.074,00 |
| 16.01.2025 | 33,88 | 34,15 | 33,65 | 34,15 | 1,34% | 886,00 |
| 15.01.2025 | 33,00 | 33,90 | 33,00 | 33,70 | 3,30% | 1.569,00 |
| 14.01.2025 | 32,53 | 32,70 | 32,43 | 32,63 | 0,31% | 1.566,00 |
| 13.01.2025 | 32,25 | 32,65 | 32,23 | 32,53 | 0,39% | 1.303,00 |
| 10.01.2025 | 32,55 | 32,88 | 32,40 | 32,40 | -1,52% | 5.141,00 |
| 09.01.2025 | 31,95 | 33,00 | 31,70 | 32,90 | 0,61% | 824,00 |
| 08.01.2025 | 32,45 | 32,70 | 32,25 | 32,70 | 0,15% | 6.364,00 |
| 07.01.2025 | 32,80 | 32,80 | 32,58 | 32,65 | -1,51% | 1.515,00 |
| 06.01.2025 | 33,35 | 33,58 | 33,10 | 33,15 | -0,45% | 968,00 |
| 03.01.2025 | 33,33 | 33,33 | 32,85 | 33,30 | 1,22% | 1.644,00 |
| 02.01.2025 | 32,83 | 33,00 | 32,73 | 32,90 | 0,92% | 161,00 |
| 31.12.2024 | 32,55 | 32,75 | 32,38 | 32,60 | 0,08% | 555,00 |
| 30.12.2024 | 33,03 | 33,03 | 32,45 | 32,58 | 0,23% | 304,00 |
| 27.12.2024 | 33,50 | 33,50 | 32,45 | 32,50 | -1,37% | 1.637,00 |
| 24.12.2024 | 32,75 | 33,10 | 32,73 | 32,95 | 2,97% | 448,00 |
| 23.12.2024 | 31,83 | 32,05 | 31,35 | 32,00 | 0,63% | 8.456,00 |
| 20.12.2024 | 31,15 | 32,00 | 31,05 | 31,80 | 1,52% | 3.209,00 |
| 19.12.2024 | 31,08 | 31,35 | 31,08 | 31,33 | -0,87% | 810,00 |
| 18.12.2024 | 31,23 | 31,68 | 31,23 | 31,60 | 1,61% | 780,00 |
| 17.12.2024 | 31,10 | 31,25 | 30,90 | 31,10 | 0,16% | 1.298,00 |
| 16.12.2024 | 30,90 | 31,15 | 30,90 | 31,05 | -0,32% | 1.967,00 |
| 13.12.2024 | 31,23 | 31,25 | 31,08 | 31,15 | 0,32% | 1.044,00 |
| 12.12.2024 | 31,35 | 31,45 | 31,05 | 31,05 | -1,90% | 554,00 |
| 11.12.2024 | 31,68 | 31,73 | 31,25 | 31,65 | -0,16% | 2.952,00 |
| 10.12.2024 | 31,38 | 31,80 | 31,38 | 31,70 | 1,36% | 2.788,00 |
| 09.12.2024 | 31,50 | 31,55 | 31,28 | 31,28 | -0,32% | 2.524,00 |
| 06.12.2024 | 31,40 | 31,85 | 31,25 | 31,38 | -0,32% | 2.422,00 |
| 05.12.2024 | 31,35 | 31,48 | 31,10 | 31,48 | 0,72% | 805,00 |
| 04.12.2024 | 31,00 | 31,40 | 31,00 | 31,25 | 0,97% | 15.605,00 |
| 03.12.2024 | 31,10 | 31,10 | 30,90 | 30,95 | 0,49% | 1.660,00 |
| 02.12.2024 | 30,95 | 31,00 | 30,80 | 30,80 | 0,33% | 784,00 |
| 29.11.2024 | 31,00 | 31,00 | 30,70 | 30,70 | -0,49% | 3.767,00 |
| 28.11.2024 | 31,00 | 31,00 | 30,45 | 30,85 | 0,16% | 1.614,00 |
| 27.11.2024 | 30,80 | 30,90 | 30,75 | 30,80 | 0,49% | 837,00 |
| 26.11.2024 | 31,10 | 31,10 | 30,55 | 30,65 | -2,31% | 379,00 |
| 25.11.2024 | 31,33 | 31,45 | 31,30 | 31,38 | 0,08% | 567,00 |
| 22.11.2024 | 31,20 | 31,45 | 31,20 | 31,35 | 1,30% | 434,00 |
| 21.11.2024 | 30,74 | 30,98 | 30,70 | 30,95 | 1,05% | 1.549,00 |
| 20.11.2024 | 30,68 | 30,83 | 30,53 | 30,63 | -0,73% | 914,00 |
| 19.11.2024 | 30,68 | 30,90 | 30,55 | 30,85 | -0,48% | 1.892,00 |
| 18.11.2024 | 31,85 | 31,85 | 30,90 | 31,00 | -2,36% | 447,00 |
| 15.11.2024 | 31,40 | 32,03 | 30,83 | 31,75 | 0,79% | 4.497,00 |
| 14.11.2024 | 31,50 | 31,85 | 31,30 | 31,50 | 0,48% | 5.825,00 |
| 13.11.2024 | 30,95 | 31,70 | 30,95 | 31,35 | 0,00% | 2.377,00 |