£26,505
-4,66%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,45 | 27,45 | 25,85 | 25,95 | -6,65% | 3.975,00 |
| 19.10.2026 | 28,83 | 28,83 | 27,75 | 27,80 | -2,46% | 5.193,00 |
| 16.10.2026 | 27,95 | 28,90 | 27,73 | 28,50 | 2,15% | 15.169,00 |
| 15.10.2026 | 29,30 | 29,50 | 27,85 | 27,90 | -7,00% | 10.819,00 |
| 14.10.2026 | 29,35 | 30,05 | 29,20 | 30,00 | 1,69% | 18.406,00 |
| 13.10.2026 | 28,45 | 29,50 | 28,25 | 29,50 | 3,15% | 4.662,00 |
| 12.10.2026 | 28,55 | 28,85 | 28,18 | 28,60 | 0,18% | 5.784,00 |
| 09.10.2026 | 27,55 | 28,95 | 27,40 | 28,55 | 5,16% | 9.126,00 |
| 08.10.2026 | 27,75 | 28,13 | 27,05 | 27,15 | -4,90% | 11.680,00 |
| 07.10.2026 | 28,25 | 29,03 | 28,05 | 28,55 | 1,24% | 4.225,00 |
| 06.10.2026 | 29,20 | 29,20 | 27,65 | 28,20 | -1,74% | 3.640,00 |
| 05.10.2026 | 28,55 | 29,10 | 27,90 | 28,70 | 0,35% | 7.574,00 |
| 02.10.2026 | 30,58 | 30,58 | 28,55 | 28,60 | -5,77% | 10.381,00 |
| 01.10.2026 | 30,95 | 31,25 | 30,30 | 30,35 | -0,65% | 7.079,00 |
| 30.09.2026 | 28,30 | 31,05 | 28,30 | 30,55 | 8,14% | 15.592,00 |
| 29.09.2026 | 28,95 | 29,05 | 26,55 | 28,25 | -0,53% | 28.445,00 |
| 28.09.2026 | 28,30 | 28,75 | 28,25 | 28,40 | 0,71% | 15.229,00 |
| 25.09.2026 | 28,33 | 28,68 | 28,20 | 28,20 | -1,23% | 2.904,00 |
| 24.09.2026 | 29,30 | 29,50 | 28,50 | 28,55 | -1,55% | 6.560,00 |
| 23.09.2026 | 28,60 | 29,45 | 28,60 | 29,00 | 1,05% | 4.032,00 |
| 22.09.2026 | 28,45 | 28,80 | 28,10 | 28,70 | 1,50% | 2.769,00 |
| 21.09.2026 | 27,50 | 28,60 | 27,50 | 28,28 | 3,57% | 6.773,00 |
| 18.09.2026 | 27,75 | 28,25 | 27,15 | 27,30 | -2,15% | 1.818,00 |
| 17.09.2026 | 27,90 | 28,50 | 27,90 | 27,90 | 0,72% | 8.679,00 |
| 16.09.2026 | 27,40 | 27,80 | 27,40 | 27,70 | -0,18% | 5.297,00 |
| 15.09.2026 | 27,55 | 28,60 | 27,15 | 27,75 | -0,63% | 6.679,00 |
| 14.09.2026 | 28,40 | 28,40 | 27,45 | 27,93 | -2,36% | 4.598,00 |
| 11.09.2026 | 28,70 | 29,05 | 28,40 | 28,60 | -0,17% | 1.752,00 |
| 10.09.2026 | 29,25 | 29,70 | 28,65 | 28,65 | -3,86% | 3.041,00 |
| 09.09.2026 | 29,50 | 29,80 | 29,40 | 29,80 | 0,68% | 2.500,00 |
| 08.09.2026 | 28,68 | 29,90 | 28,60 | 29,60 | 3,50% | 3.991,00 |
| 07.09.2026 | 29,00 | 29,15 | 28,55 | 28,60 | -2,05% | 985,00 |
| 04.09.2026 | 27,50 | 29,20 | 27,25 | 29,20 | 7,35% | 4.945,00 |
| 03.09.2026 | 26,85 | 27,45 | 26,65 | 27,20 | 0,93% | 3.713,00 |
| 02.09.2026 | 27,40 | 27,40 | 26,75 | 26,95 | -2,18% | 2.336,00 |
| 01.09.2026 | 27,55 | 28,28 | 27,40 | 27,55 | -2,08% | 6.147,00 |
| 31.08.2026 | 27,76 | 28,14 | 27,76 | 28,14 | 2,13% | - |
| 28.08.2026 | 27,15 | 28,35 | 27,15 | 27,55 | -0,72% | 6.377,00 |
| 27.08.2026 | 28,00 | 28,15 | 27,65 | 27,75 | -2,63% | 8.024,00 |
| 26.08.2026 | 28,45 | 28,83 | 28,45 | 28,50 | 1,42% | 2.815,00 |
| 25.08.2026 | 28,20 | 28,35 | 27,88 | 28,10 | 0,72% | 6.119,00 |
| 24.08.2026 | 28,05 | 28,38 | 27,85 | 27,90 | -0,27% | 3.396,00 |
| 21.08.2026 | 27,60 | 28,20 | 27,60 | 27,98 | -0,09% | 1.956,00 |
| 20.08.2026 | 28,35 | 28,50 | 27,80 | 28,00 | -1,75% | 1.930,00 |
| 19.08.2026 | 28,50 | 28,65 | 28,05 | 28,50 | -0,35% | 2.762,00 |
| 18.08.2026 | 28,85 | 28,85 | 28,35 | 28,60 | -1,72% | 382,00 |
| 17.08.2026 | 29,35 | 29,75 | 29,10 | 29,10 | -1,52% | 3.212,00 |
| 14.08.2026 | 30,28 | 30,28 | 29,53 | 29,55 | -2,48% | 3.486,00 |
| 13.08.2026 | 30,45 | 31,10 | 30,25 | 30,30 | -2,57% | 2.237,00 |
| 12.08.2026 | 31,30 | 31,53 | 30,85 | 31,10 | -0,32% | 2.983,00 |
| 11.08.2026 | 30,55 | 31,45 | 30,55 | 31,20 | 2,13% | 2.198,00 |
| 10.08.2026 | 31,13 | 31,15 | 30,38 | 30,55 | -0,16% | 3.299,00 |
| 07.08.2026 | 30,60 | 31,23 | 30,45 | 30,60 | 0,16% | 4.326,00 |
| 06.08.2026 | 30,05 | 31,10 | 29,83 | 30,55 | 1,50% | 4.924,00 |
| 05.08.2026 | 28,60 | 30,35 | 28,60 | 30,10 | 5,43% | 3.777,00 |
| 04.08.2026 | 28,40 | 29,05 | 28,00 | 28,55 | 2,79% | 4.380,00 |
| 03.08.2026 | 28,45 | 28,55 | 27,70 | 27,78 | -2,03% | 4.017,00 |
| 31.07.2026 | 28,63 | 29,70 | 28,23 | 28,35 | -0,35% | 6.912,00 |
| 30.07.2026 | 27,85 | 28,80 | 27,85 | 28,45 | 1,97% | 7.159,00 |
| 29.07.2026 | 28,33 | 28,33 | 27,45 | 27,90 | 0,54% | 6.252,00 |
| 28.07.2026 | 28,78 | 28,78 | 27,15 | 27,75 | -3,48% | 12.052,00 |
| 27.07.2026 | 29,95 | 29,98 | 28,65 | 28,75 | -2,13% | 2.491,00 |
| 24.07.2026 | 28,93 | 29,40 | 28,90 | 29,38 | 1,64% | 1.968,00 |
| 23.07.2026 | 30,13 | 30,30 | 28,90 | 28,90 | -4,62% | 1.443,00 |
| 22.07.2026 | 29,55 | 30,60 | 29,40 | 30,30 | 2,54% | 1.285,00 |
| 21.07.2026 | 29,13 | 29,55 | 28,53 | 29,55 | 1,90% | 2.830,00 |
| 20.07.2026 | 29,30 | 30,05 | 28,85 | 29,00 | -1,86% | 3.983,00 |
| 17.07.2026 | 30,20 | 30,20 | 29,35 | 29,55 | -1,83% | 4.101,00 |
| 16.07.2026 | 28,75 | 30,25 | 28,75 | 30,10 | 4,51% | 2.541,00 |
| 15.07.2026 | 28,55 | 28,95 | 28,23 | 28,80 | 2,31% | 2.410,00 |
| 14.07.2026 | 27,80 | 28,25 | 27,60 | 28,15 | 1,53% | 2.071,00 |
| 13.07.2026 | 27,88 | 28,05 | 27,70 | 27,73 | -0,45% | 1.556,00 |
| 10.07.2026 | 27,45 | 28,00 | 27,25 | 27,85 | 1,64% | 840,00 |
| 09.07.2026 | 26,90 | 27,40 | 26,85 | 27,40 | 2,43% | 937,00 |
| 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 |