£24,338
0,57%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,70 | 24,45 | 23,50 | 24,30 | 0,41% | 3.467,00 |
| 01.04.2026 | 24,15 | 24,40 | 23,80 | 24,20 | 3,20% | 6.025,00 |
| 31.03.2026 | 23,00 | 23,65 | 23,00 | 23,45 | 1,30% | 5.376,00 |
| 30.03.2026 | 23,45 | 23,45 | 22,70 | 23,15 | -0,64% | 7.244,00 |
| 27.03.2026 | 24,45 | 24,45 | 23,15 | 23,30 | -4,51% | 8.037,00 |
| 26.03.2026 | 24,25 | 24,75 | 24,05 | 24,40 | -0,71% | 3.928,00 |
| 25.03.2026 | 24,25 | 24,95 | 24,25 | 24,58 | 0,92% | 6.785,00 |
| 24.03.2026 | 23,90 | 24,45 | 23,45 | 24,35 | 2,31% | 8.380,00 |
| 23.03.2026 | 22,70 | 24,25 | 22,13 | 23,80 | 1,28% | 7.161,00 |
| 20.03.2026 | 23,65 | 23,98 | 23,23 | 23,50 | 1,08% | 5.841,00 |
| 19.03.2026 | 24,25 | 24,35 | 23,23 | 23,25 | -5,10% | 10.148,00 |
| 18.03.2026 | 24,85 | 25,35 | 24,30 | 24,50 | 0,62% | 5.813,00 |
| 17.03.2026 | 23,80 | 24,90 | 23,70 | 24,35 | 1,04% | 5.035,00 |
| 16.03.2026 | 24,30 | 24,40 | 23,95 | 24,10 | -0,92% | 7.194,00 |
| 13.03.2026 | 25,55 | 25,55 | 24,25 | 24,33 | -4,23% | 6.589,00 |
| 12.03.2026 | 25,20 | 25,75 | 25,05 | 25,40 | 0,20% | 3.967,00 |
| 11.03.2026 | 25,45 | 25,85 | 25,10 | 25,35 | -0,39% | 5.157,00 |
| 10.03.2026 | 24,90 | 25,55 | 24,80 | 25,45 | 5,17% | 5.946,00 |
| 09.03.2026 | 24,13 | 24,90 | 23,90 | 24,20 | -6,56% | 8.145,00 |
| 06.03.2026 | 27,40 | 27,40 | 25,75 | 25,90 | -4,25% | 4.689,00 |
| 05.03.2026 | 27,50 | 27,88 | 27,05 | 27,05 | -2,35% | 3.906,00 |
| 04.03.2026 | 27,45 | 29,00 | 27,40 | 27,70 | -1,16% | 8.989,00 |
| 03.03.2026 | 28,25 | 28,25 | 26,80 | 28,03 | -1,15% | 15.940,00 |
| 02.03.2026 | 31,85 | 32,15 | 27,70 | 28,35 | -15,63% | 11.955,00 |
| 27.02.2026 | 32,95 | 33,60 | 32,70 | 33,60 | 1,05% | 6.039,00 |
| 26.02.2026 | 32,65 | 33,30 | 32,58 | 33,25 | 1,53% | 3.466,00 |
| 25.02.2026 | 32,60 | 33,05 | 32,55 | 32,75 | 1,39% | 1.095,00 |
| 24.02.2026 | 32,00 | 32,75 | 31,88 | 32,30 | 1,17% | 6.811,00 |
| 23.02.2026 | 32,05 | 32,40 | 31,85 | 31,93 | 0,24% | 6.388,00 |
| 20.02.2026 | 31,95 | 32,10 | 31,25 | 31,85 | -0,62% | 6.522,00 |
| 19.02.2026 | 32,33 | 32,40 | 31,50 | 32,05 | 0,31% | 4.493,00 |
| 18.02.2026 | 30,95 | 32,20 | 30,95 | 31,95 | 2,24% | 5.675,00 |
| 17.02.2026 | 30,60 | 31,30 | 30,35 | 31,25 | 1,30% | 4.656,00 |
| 16.02.2026 | 31,13 | 31,15 | 30,65 | 30,85 | -0,16% | 3.671,00 |
| 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 |