£54,770
0,32%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 55,00 | 55,29 | 54,58 | 54,68 | 0,16% | - |
| 14.08.2025 | 54,61 | 55,00 | 54,56 | 54,59 | -0,54% | - |
| 13.08.2025 | 54,64 | 54,91 | 54,51 | 54,89 | 0,82% | - |
| 12.08.2025 | 54,78 | 54,81 | 54,29 | 54,44 | -0,40% | - |
| 11.08.2025 | 54,43 | 54,82 | 54,43 | 54,66 | 0,80% | - |
| 08.08.2025 | 54,72 | 54,76 | 54,22 | 54,23 | -0,83% | - |
| 07.08.2025 | 54,59 | 54,89 | 54,57 | 54,68 | -1,23% | - |
| 06.08.2025 | 55,32 | 55,61 | 55,10 | 55,37 | -0,21% | - |
| 05.08.2025 | 55,69 | 56,02 | 55,36 | 55,48 | -0,15% | - |
| 04.08.2025 | 55,89 | 55,92 | 54,81 | 55,56 | -0,65% | - |
| 01.08.2025 | 56,08 | 56,96 | 55,93 | 55,93 | -1,18% | - |
| 31.07.2025 | 56,53 | 57,02 | 56,38 | 56,60 | 0,05% | - |
| 30.07.2025 | 56,42 | 56,91 | 56,14 | 56,57 | 0,07% | - |
| 29.07.2025 | 56,13 | 57,21 | 56,12 | 56,53 | 0,77% | - |
| 28.07.2025 | 55,46 | 56,42 | 55,46 | 56,09 | 0,77% | - |
| 25.07.2025 | 55,06 | 55,79 | 55,04 | 55,66 | -0,02% | - |
| 24.07.2025 | 52,11 | 56,30 | 51,36 | 55,68 | 10,30% | - |
| 23.07.2025 | 50,79 | 50,98 | 50,29 | 50,48 | 0,07% | - |
| 22.07.2025 | 50,29 | 50,64 | 50,12 | 50,44 | 0,03% | - |
| 21.07.2025 | 50,26 | 50,47 | 50,03 | 50,43 | 0,31% | - |
| 18.07.2025 | 50,39 | 51,07 | 49,84 | 50,27 | 0,64% | - |
| 17.07.2025 | 50,40 | 50,40 | 49,55 | 49,95 | -0,32% | - |
| 16.07.2025 | 49,90 | 50,32 | 49,66 | 50,11 | -0,13% | - |
| 15.07.2025 | 50,41 | 50,54 | 50,12 | 50,18 | -0,50% | - |
| 14.07.2025 | 50,39 | 50,54 | 50,07 | 50,43 | 0,53% | - |
| 11.07.2025 | 51,12 | 51,22 | 50,13 | 50,16 | -1,69% | - |
| 10.07.2025 | 50,73 | 51,15 | 50,47 | 51,02 | 1,13% | - |
| 09.07.2025 | 50,65 | 50,69 | 50,15 | 50,45 | -0,36% | - |
| 08.07.2025 | 50,41 | 50,65 | 49,98 | 50,63 | 0,36% | - |
| 07.07.2025 | 50,43 | 50,87 | 50,39 | 50,45 | -0,21% | - |
| 04.07.2025 | 50,60 | 50,84 | 50,40 | 50,55 | -0,53% | - |
| 03.07.2025 | 49,88 | 50,82 | 49,87 | 50,82 | 2,17% | - |
| 02.07.2025 | 50,22 | 50,22 | 49,58 | 49,74 | -0,65% | - |
| 01.07.2025 | 49,61 | 50,08 | 49,58 | 50,06 | -1,59% | - |
| 16.06.2025 | 51,05 | 51,05 | 50,85 | 50,87 | -0,39% | - |
| 13.06.2025 | 51,41 | 51,62 | 51,06 | 51,07 | -1,47% | - |
| 12.06.2025 | 51,51 | 52,07 | 51,49 | 51,83 | 0,67% | - |
| 11.06.2025 | 51,51 | 51,78 | 51,31 | 51,48 | 0,22% | - |
| 10.06.2025 | 51,46 | 51,67 | 51,28 | 51,37 | 0,17% | - |
| 09.06.2025 | 51,42 | 51,43 | 51,18 | 51,29 | -0,05% | - |
| 06.06.2025 | 51,46 | 51,49 | 51,07 | 51,31 | 0,54% | - |
| 05.06.2025 | 50,48 | 51,25 | 50,48 | 51,04 | 1,25% | - |
| 04.06.2025 | 50,38 | 50,79 | 49,86 | 50,41 | 0,41% | - |
| 03.06.2025 | 49,92 | 50,59 | 49,90 | 50,21 | 0,19% | - |
| 02.06.2025 | 50,16 | 50,89 | 50,08 | 50,11 | -0,38% | - |
| 30.05.2025 | 49,34 | 50,67 | 49,34 | 50,31 | 1,51% | - |
| 29.05.2025 | 49,28 | 49,73 | 49,28 | 49,56 | 0,54% | - |
| 28.05.2025 | 49,25 | 49,51 | 49,07 | 49,29 | -0,19% | - |
| 27.05.2025 | 49,16 | 49,47 | 49,05 | 49,39 | 0,43% | - |
| 26.05.2025 | 49,40 | 49,46 | 49,14 | 49,18 | 0,07% | - |
| 23.05.2025 | 49,05 | 49,24 | 48,78 | 49,14 | 0,02% | - |
| 22.05.2025 | 49,09 | 49,40 | 48,81 | 49,13 | 0,59% | - |
| 21.05.2025 | 49,01 | 49,01 | 48,48 | 48,85 | -0,30% | - |
| 20.05.2025 | 48,64 | 49,35 | 48,57 | 48,99 | 0,88% | - |
| 19.05.2025 | 48,18 | 48,76 | 48,18 | 48,56 | -0,14% | - |
| 16.05.2025 | 48,09 | 48,83 | 43,84 | 48,63 | 0,62% | - |
| 15.05.2025 | 47,61 | 48,52 | 47,61 | 48,33 | 1,48% | - |
| 14.05.2025 | 48,06 | 48,07 | 47,58 | 47,63 | -0,31% | - |
| 13.05.2025 | 48,86 | 48,86 | 43,71 | 47,78 | -1,03% | - |
| 12.05.2025 | 48,98 | 48,98 | 47,88 | 48,27 | -1,18% | - |
| 09.05.2025 | 49,28 | 49,28 | 48,47 | 48,85 | -0,45% | - |
| 08.05.2025 | 49,84 | 49,84 | 49,00 | 49,07 | -1,49% | - |
| 07.05.2025 | 50,12 | 50,25 | 49,46 | 49,81 | -0,22% | - |
| 06.05.2025 | 50,22 | 50,22 | 49,37 | 49,92 | -0,72% | - |
| 05.05.2025 | 49,50 | 50,34 | 44,36 | 50,28 | 1,12% | - |
| 02.05.2025 | 48,21 | 49,87 | 43,36 | 49,73 | 3,55% | - |
| 30.04.2025 | 47,54 | 48,21 | 47,48 | 48,02 | 0,79% | - |
| 29.04.2025 | 47,07 | 47,68 | 42,68 | 47,65 | 1,79% | - |
| 28.04.2025 | 46,16 | 46,91 | 46,16 | 46,81 | 0,88% | - |
| 25.04.2025 | 47,29 | 47,30 | 46,33 | 46,40 | -1,19% | - |
| 24.04.2025 | 47,03 | 47,50 | 46,89 | 46,96 | 0,81% | - |
| 23.04.2025 | 44,76 | 47,72 | 44,76 | 46,58 | -5,46% | - |
| 22.04.2025 | 49,63 | 49,64 | 48,92 | 49,27 | 0,19% | - |
| 17.04.2025 | 49,39 | 49,39 | 48,52 | 49,17 | -0,23% | - |
| 16.04.2025 | 49,12 | 49,50 | 48,62 | 49,28 | 0,35% | - |
| 15.04.2025 | 49,17 | 49,20 | 48,57 | 49,11 | 1,42% | - |
| 14.04.2025 | 48,80 | 48,85 | 43,73 | 48,43 | 1,19% | - |
| 11.04.2025 | 49,54 | 49,54 | 42,99 | 47,86 | -1,73% | - |
| 10.04.2025 | 50,06 | 50,06 | 43,30 | 48,70 | 1,34% | - |
| 09.04.2025 | 48,48 | 49,12 | 42,84 | 48,05 | -3,01% | - |
| 08.04.2025 | 49,13 | 50,83 | 47,76 | 49,54 | 4,21% | - |
| 07.04.2025 | 48,30 | 49,70 | 42,23 | 47,54 | -6,84% | - |
| 04.04.2025 | 52,43 | 53,46 | 46,95 | 51,03 | -2,87% | - |
| 03.04.2025 | 51,24 | 53,03 | 47,36 | 52,54 | 0,79% | - |
| 02.04.2025 | 51,80 | 52,30 | 51,79 | 52,13 | -0,02% | - |
| 01.04.2025 | 52,46 | 52,70 | 52,00 | 52,14 | -0,29% | - |
| 31.03.2025 | 51,70 | 52,69 | 51,70 | 52,29 | 0,11% | - |
| 28.03.2025 | 51,60 | 52,41 | 51,55 | 52,23 | 1,21% | - |
| 27.03.2025 | 51,24 | 51,67 | 51,20 | 51,60 | -0,46% | - |
| 26.03.2025 | 51,93 | 51,99 | 46,50 | 51,84 | 0,42% | - |
| 25.03.2025 | 51,06 | 52,05 | 51,06 | 51,62 | 0,58% | - |
| 24.03.2025 | 52,33 | 52,33 | 51,18 | 51,32 | -1,13% | - |
| 21.03.2025 | 51,63 | 52,39 | 51,59 | 51,91 | -0,18% | - |
| 20.03.2025 | 51,66 | 52,11 | 51,26 | 52,00 | 1,47% | - |
| 19.03.2025 | 50,99 | 51,26 | 50,53 | 51,25 | 0,07% | - |
| 18.03.2025 | 51,77 | 52,00 | 51,02 | 51,21 | -1,01% | - |
| 17.03.2025 | 51,22 | 51,84 | 50,88 | 51,74 | 1,34% | - |
| 14.03.2025 | 51,96 | 51,96 | 49,38 | 51,05 | -1,89% | - |
| 13.03.2025 | 51,52 | 52,08 | 43,17 | 52,04 | 0,97% | - |
| 12.03.2025 | 52,48 | 52,60 | 42,48 | 51,54 | -2,14% | - |