£27,220
1,76%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,92 | 27,15 | 26,87 | 26,88 | 0,49% | - |
| 08.07.2026 | 27,35 | 27,35 | 26,55 | 26,75 | -3,60% | 2.163,00 |
| 07.07.2026 | 28,30 | 28,30 | 27,70 | 27,75 | -1,25% | 1.751,00 |
| 06.07.2026 | 28,58 | 28,80 | 28,00 | 28,10 | -2,68% | 1.467,00 |
| 03.07.2026 | 27,95 | 29,05 | 27,95 | 28,88 | 4,43% | 3.213,00 |
| 02.07.2026 | 27,40 | 28,08 | 27,10 | 27,65 | -0,54% | 8.936,00 |
| 01.07.2026 | 27,50 | 27,95 | 27,15 | 27,80 | 0,91% | 5.584,00 |
| 30.06.2026 | 28,63 | 28,63 | 27,45 | 27,55 | -1,61% | 1.470,00 |
| 29.06.2026 | 28,38 | 28,60 | 27,70 | 28,00 | -1,23% | 3.330,00 |
| 26.06.2026 | 28,75 | 28,75 | 27,90 | 28,35 | -0,70% | 5.858,00 |
| 25.06.2026 | 28,38 | 28,80 | 28,35 | 28,55 | 0,71% | 3.872,00 |
| 24.06.2026 | 28,23 | 28,58 | 27,70 | 28,35 | -1,39% | 4.162,00 |
| 23.06.2026 | 28,30 | 28,75 | 27,70 | 28,75 | -0,17% | 4.052,00 |
| 22.06.2026 | 29,28 | 29,28 | 28,35 | 28,80 | -1,54% | 6.056,00 |
| 19.06.2026 | 29,35 | 29,45 | 29,00 | 29,25 | -1,52% | 8.345,00 |
| 18.06.2026 | 29,60 | 29,70 | 28,90 | 29,70 | 0,34% | 3.559,00 |
| 17.06.2026 | 29,93 | 29,95 | 29,20 | 29,60 | -1,00% | 3.150,00 |
| 16.06.2026 | 29,93 | 30,05 | 29,55 | 29,90 | 1,18% | 2.826,00 |
| 15.06.2026 | 29,55 | 30,50 | 29,55 | 29,55 | 1,72% | 5.228,00 |
| 12.06.2026 | 28,45 | 29,25 | 28,45 | 29,05 | 5,25% | 3.560,00 |
| 11.06.2026 | 27,40 | 27,85 | 27,25 | 27,60 | 1,10% | 1.515,00 |
| 10.06.2026 | 27,95 | 27,95 | 27,18 | 27,30 | -1,44% | 1.503,00 |
| 09.06.2026 | 28,15 | 28,38 | 27,70 | 27,70 | -1,25% | 1.501,00 |
| 08.06.2026 | 28,08 | 28,25 | 27,75 | 28,05 | -0,97% | 4.053,00 |
| 05.06.2026 | 29,05 | 29,30 | 28,28 | 28,33 | -1,99% | 1.113,00 |
| 04.06.2026 | 29,20 | 29,20 | 28,85 | 28,90 | -0,94% | 1.301,00 |
| 03.06.2026 | 29,33 | 29,45 | 28,85 | 29,18 | -1,77% | 1.158,00 |
| 02.06.2026 | 29,60 | 30,15 | 29,40 | 29,70 | 0,85% | 2.266,00 |
| 01.06.2026 | 29,33 | 30,50 | 29,10 | 29,45 | 0,17% | 2.787,00 |
| 29.05.2026 | 28,73 | 29,88 | 28,73 | 29,40 | 2,08% | 5.563,00 |
| 28.05.2026 | 28,70 | 29,00 | 28,10 | 28,80 | -2,04% | 4.535,00 |
| 27.05.2026 | 28,70 | 30,08 | 28,70 | 29,40 | 2,44% | 5.174,00 |
| 26.05.2026 | 28,80 | 28,95 | 28,60 | 28,70 | 0,98% | 4.098,00 |
| 25.05.2026 | 28,38 | 28,49 | 28,28 | 28,42 | -0,28% | - |
| 22.05.2026 | 27,65 | 28,50 | 27,65 | 28,50 | 3,45% | 4.635,00 |
| 21.05.2026 | 27,35 | 27,70 | 26,98 | 27,55 | 0,73% | 2.231,00 |
| 20.05.2026 | 26,68 | 27,68 | 26,68 | 27,35 | 0,74% | 2.228,00 |
| 19.05.2026 | 27,38 | 27,75 | 27,15 | 27,15 | -0,28% | 1.350,00 |
| 18.05.2026 | 26,45 | 27,48 | 26,25 | 27,23 | 2,16% | 2.624,00 |
| 15.05.2026 | 27,65 | 27,65 | 26,30 | 26,65 | -4,39% | 3.876,00 |
| 14.05.2026 | 27,05 | 28,00 | 27,05 | 27,88 | 1,92% | 4.340,00 |
| 13.05.2026 | 27,05 | 27,38 | 26,90 | 27,35 | 1,48% | 2.097,00 |
| 12.05.2026 | 27,50 | 27,60 | 26,80 | 26,95 | -3,41% | 4.271,00 |
| 11.05.2026 | 27,90 | 28,15 | 27,75 | 27,90 | -0,89% | 2.642,00 |
| 08.05.2026 | 27,95 | 28,45 | 27,95 | 28,15 | 0,00% | 2.214,00 |
| 07.05.2026 | 27,65 | 28,60 | 27,65 | 28,15 | 1,44% | 4.044,00 |
| 06.05.2026 | 26,35 | 28,20 | 26,35 | 27,75 | 4,91% | 3.211,00 |
| 05.05.2026 | 26,45 | 26,95 | 26,23 | 26,45 | 2,24% | 2.670,00 |
| 04.05.2026 | 26,51 | 26,53 | 25,86 | 25,87 | -4,01% | - |
| 01.05.2026 | 26,43 | 27,05 | 26,40 | 26,95 | 1,51% | 599,00 |
| 30.04.2026 | 26,05 | 26,55 | 26,05 | 26,55 | 0,95% | 3.251,00 |
| 29.04.2026 | 26,75 | 27,00 | 25,53 | 26,30 | -2,23% | 3.364,00 |
| 28.04.2026 | 26,80 | 27,10 | 26,70 | 26,90 | -0,19% | 5.361,00 |
| 27.04.2026 | 27,20 | 27,50 | 26,90 | 26,95 | -0,55% | 2.636,00 |
| 24.04.2026 | 26,95 | 27,25 | 26,88 | 27,10 | -0,91% | 1.255,00 |
| 23.04.2026 | 27,35 | 27,50 | 27,05 | 27,35 | -0,18% | 1.355,00 |
| 22.04.2026 | 27,50 | 27,70 | 27,30 | 27,40 | 0,18% | 2.389,00 |
| 21.04.2026 | 27,50 | 27,70 | 27,15 | 27,35 | 0,55% | 1.916,00 |
| 20.04.2026 | 27,20 | 27,20 | 26,85 | 27,20 | -2,16% | 3.356,00 |
| 17.04.2026 | 26,70 | 28,10 | 26,60 | 27,80 | 4,71% | 2.722,00 |
| 16.04.2026 | 26,50 | 26,90 | 26,50 | 26,55 | 0,00% | 1.556,00 |
| 15.04.2026 | 27,30 | 27,40 | 26,55 | 26,55 | -2,21% | 4.344,00 |
| 14.04.2026 | 26,40 | 27,28 | 26,40 | 27,15 | 3,82% | 8.194,00 |
| 13.04.2026 | 26,00 | 26,25 | 25,73 | 26,15 | -0,95% | 2.900,00 |
| 10.04.2026 | 26,20 | 26,80 | 26,18 | 26,40 | 1,34% | 2.663,00 |
| 09.04.2026 | 25,93 | 26,05 | 25,60 | 26,05 | 0,19% | 1.910,00 |
| 08.04.2026 | 26,10 | 26,20 | 25,40 | 26,00 | 8,90% | 4.589,00 |
| 07.04.2026 | 24,25 | 24,48 | 23,70 | 23,88 | -1,75% | 1.290,00 |
| 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 |