£31,845
1,66%
Echtzeit-Aktienkurs RHI MAGNESITA N.V.
Bid:
Ask:
Aktienkurse zur RHI MAGNESITA N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 30,90 | 31,63 | 30,85 | 31,35 | 0,40% | 3.906,00 |
| 11.11.2024 | 31,40 | 31,70 | 31,20 | 31,23 | -1,81% | 2.540,00 |
| 08.11.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -1,55% | 927,00 |
| 07.11.2024 | 32,10 | 32,53 | 32,10 | 32,30 | 0,31% | 781,00 |
| 06.11.2024 | 32,70 | 32,70 | 31,80 | 32,20 | 1,02% | 801,00 |
| 05.11.2024 | 31,88 | 31,98 | 31,65 | 31,88 | -0,23% | 15.474,00 |
| 04.11.2024 | 31,80 | 32,10 | 31,80 | 31,95 | 0,00% | 2.162,00 |
| 01.11.2024 | 32,05 | 32,28 | 31,60 | 31,95 | 0,47% | 1.677,00 |
| 31.10.2024 | 31,85 | 32,00 | 31,50 | 31,80 | -0,78% | 3.301,00 |
| 30.10.2024 | 31,53 | 32,80 | 31,53 | 32,05 | 0,63% | 2.750,00 |
| 29.10.2024 | 32,25 | 32,25 | 31,70 | 31,85 | -1,70% | 720,00 |
| 28.10.2024 | 31,80 | 32,55 | 31,63 | 32,40 | 2,37% | 1.783,00 |
| 25.10.2024 | 31,20 | 31,85 | 31,20 | 31,65 | 0,56% | 1.797,00 |
| 24.10.2024 | 32,00 | 32,20 | 31,48 | 31,48 | -3,00% | 355,00 |
| 23.10.2024 | 33,20 | 33,20 | 32,30 | 32,45 | -3,57% | 970,00 |
| 22.10.2024 | 33,95 | 34,05 | 33,50 | 33,65 | -1,61% | 1.536,00 |
| 21.10.2024 | 34,30 | 34,45 | 34,20 | 34,20 | -1,58% | 893,00 |
| 18.10.2024 | 34,55 | 34,80 | 34,50 | 34,75 | 1,16% | 1.706,00 |
| 17.10.2024 | 34,30 | 34,63 | 34,30 | 34,35 | 0,59% | 2.169,00 |
| 16.10.2024 | 33,50 | 34,30 | 33,38 | 34,15 | 1,27% | 1.261,00 |
| 15.10.2024 | 34,32 | 34,39 | 33,64 | 33,72 | -1,40% | 983,00 |
| 14.10.2024 | 34,18 | 34,20 | 33,70 | 34,20 | 0,07% | 847,00 |
| 11.10.2024 | 33,90 | 34,18 | 33,65 | 34,18 | 1,56% | 2.315,00 |
| 10.10.2024 | 33,63 | 33,70 | 33,50 | 33,65 | -0,59% | 578,00 |
| 09.10.2024 | 33,33 | 34,10 | 33,23 | 33,85 | 3,36% | 3.403,00 |
| 08.10.2024 | 33,55 | 33,55 | 32,70 | 32,75 | -2,67% | 1.678,00 |
| 07.10.2024 | 33,75 | 34,00 | 33,00 | 33,65 | -1,03% | 1.518,00 |
| 04.10.2024 | 34,15 | 34,30 | 33,70 | 34,00 | 1,64% | 1.654,00 |
| 03.10.2024 | 33,00 | 33,50 | 33,00 | 33,45 | -0,15% | 1.216,00 |
| 02.10.2024 | 33,35 | 33,55 | 33,10 | 33,50 | 0,00% | 1.529,00 |
| 01.10.2024 | 34,00 | 34,35 | 33,50 | 33,50 | -1,90% | 2.612,00 |
| 30.09.2024 | 33,95 | 34,55 | 33,75 | 34,15 | 0,00% | 1.954,00 |
| 27.09.2024 | 33,65 | 34,15 | 33,65 | 34,15 | 1,19% | 1.085,00 |
| 26.09.2024 | 33,20 | 33,80 | 33,15 | 33,75 | 2,27% | 1.921,00 |
| 25.09.2024 | 33,10 | 33,20 | 32,90 | 33,00 | -0,08% | 2.100,00 |
| 24.09.2024 | 32,70 | 33,15 | 32,70 | 33,03 | 1,30% | 3.594,00 |
| 23.09.2024 | 33,20 | 33,20 | 32,35 | 32,60 | -0,46% | 545,00 |
| 20.09.2024 | 32,93 | 33,20 | 32,50 | 32,75 | -1,58% | 2.695,00 |
| 19.09.2024 | 33,20 | 33,45 | 33,15 | 33,28 | 2,07% | 589,00 |
| 18.09.2024 | 32,60 | 32,70 | 32,45 | 32,60 | 0,46% | 985,00 |
| 17.09.2024 | 32,20 | 32,85 | 32,20 | 32,45 | 1,25% | 3.301,00 |
| 16.09.2024 | 32,03 | 32,10 | 31,90 | 32,05 | -0,77% | 685,00 |
| 13.09.2024 | 31,35 | 32,30 | 31,35 | 32,30 | 2,87% | 1.578,00 |
| 12.09.2024 | 31,58 | 31,63 | 31,08 | 31,40 | 0,88% | 2.354,00 |
| 11.09.2024 | 31,18 | 31,20 | 30,75 | 31,13 | 0,40% | 7.075,00 |
| 10.09.2024 | 31,18 | 31,40 | 30,80 | 31,00 | -0,08% | 8.446,00 |
| 09.09.2024 | 31,50 | 31,50 | 31,00 | 31,03 | -0,56% | 1.173,00 |
| 06.09.2024 | 31,75 | 31,78 | 30,60 | 31,20 | -0,79% | 3.597,00 |
| 05.09.2024 | 31,50 | 32,15 | 31,45 | 31,45 | -0,94% | 355,00 |
| 04.09.2024 | 31,48 | 32,10 | 31,40 | 31,75 | -0,16% | 972,00 |
| 03.09.2024 | 32,70 | 32,70 | 31,80 | 31,80 | -3,05% | 562,00 |
| 02.09.2024 | 32,75 | 32,80 | 32,35 | 32,80 | 0,61% | 608,00 |
| 30.08.2024 | 32,30 | 32,90 | 32,25 | 32,60 | 1,24% | 852,00 |
| 29.08.2024 | 32,60 | 32,70 | 32,15 | 32,20 | -3,01% | 2.406,00 |
| 28.08.2024 | 35,18 | 35,18 | 32,60 | 33,20 | -5,14% | 3.783,00 |
| 27.08.2024 | 35,73 | 36,00 | 35,00 | 35,00 | -2,61% | 905,00 |
| 26.08.2024 | 35,92 | 35,94 | 35,92 | 35,94 | 0,38% | - |
| 23.08.2024 | 35,50 | 35,83 | 35,30 | 35,80 | 0,70% | 1.262,00 |
| 22.08.2024 | 35,20 | 35,75 | 35,15 | 35,55 | -0,14% | 1.647,00 |
| 21.08.2024 | 35,30 | 35,68 | 35,20 | 35,60 | 0,49% | 2.621,00 |
| 20.08.2024 | 36,30 | 36,30 | 35,30 | 35,43 | 0,50% | 1.675,00 |
| 19.08.2024 | 35,15 | 35,30 | 34,90 | 35,25 | -0,98% | 3.327,00 |
| 16.08.2024 | 35,50 | 35,88 | 35,40 | 35,60 | -0,14% | 1.242,00 |
| 15.08.2024 | 35,28 | 36,03 | 35,28 | 35,65 | 0,71% | 1.270,00 |
| 14.08.2024 | 35,35 | 35,65 | 35,10 | 35,40 | 0,57% | 3.604,00 |
| 13.08.2024 | 35,25 | 35,25 | 34,85 | 35,20 | -0,28% | 1.007,00 |
| 12.08.2024 | 35,80 | 35,90 | 35,08 | 35,30 | -0,91% | 631,00 |
| 09.08.2024 | 35,50 | 35,95 | 35,50 | 35,63 | 0,99% | 1.829,00 |
| 08.08.2024 | 35,20 | 35,58 | 34,90 | 35,28 | -0,35% | 2.617,00 |
| 07.08.2024 | 35,18 | 35,40 | 35,00 | 35,40 | 1,00% | 1.841,00 |
| 06.08.2024 | 35,28 | 35,43 | 34,68 | 35,05 | 0,43% | 5.551,00 |
| 05.08.2024 | 35,00 | 35,18 | 34,05 | 34,90 | -0,99% | 6.500,00 |