£49,622
0,12%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 49,50 | 49,84 | 49,04 | 49,62 | 0,12% | - |
| 04.11.2024 | 49,78 | 49,80 | 49,11 | 49,56 | -1,35% | - |
| 01.11.2024 | 50,08 | 52,26 | 50,01 | 50,24 | 7,19% | - |
| 31.10.2024 | 47,56 | 47,56 | 46,13 | 46,87 | -1,87% | - |
| 30.10.2024 | 48,28 | 48,29 | 43,29 | 47,77 | -1,34% | - |
| 29.10.2024 | 44,24 | 49,03 | 44,24 | 48,42 | -0,81% | - |
| 28.10.2024 | 48,81 | 48,86 | 48,42 | 48,81 | 0,54% | - |
| 25.10.2024 | 48,74 | 48,95 | 48,44 | 48,55 | -1,19% | - |
| 24.10.2024 | 49,44 | 50,17 | 44,45 | 49,13 | -1,14% | - |
| 23.10.2024 | 42,98 | 49,72 | 42,98 | 49,70 | 4,12% | - |
| 22.10.2024 | 48,18 | 48,18 | 47,53 | 47,74 | -1,20% | - |
| 21.10.2024 | 42,87 | 48,38 | 42,87 | 48,31 | 1,08% | - |
| 18.10.2024 | 47,49 | 47,95 | 47,49 | 47,80 | -0,18% | - |
| 17.10.2024 | 47,12 | 47,91 | 42,79 | 47,88 | 1,65% | - |
| 16.10.2024 | 46,81 | 47,31 | 46,81 | 47,11 | 0,01% | - |
| 15.10.2024 | 42,15 | 47,26 | 42,15 | 47,10 | 0,83% | - |
| 14.10.2024 | 41,77 | 46,86 | 41,77 | 46,71 | 0,69% | - |
| 11.10.2024 | 46,49 | 46,67 | 46,12 | 46,39 | -0,84% | - |
| 10.10.2024 | 46,86 | 47,24 | 46,67 | 46,79 | 0,23% | - |
| 09.10.2024 | 46,08 | 46,72 | 46,08 | 46,68 | 1,20% | - |
| 08.10.2024 | 45,36 | 46,13 | 45,36 | 46,13 | 0,87% | - |
| 07.10.2024 | 45,60 | 46,06 | 45,56 | 45,73 | 0,09% | - |
| 04.10.2024 | 45,94 | 45,95 | 45,46 | 45,69 | -0,35% | - |
| 03.10.2024 | 46,08 | 46,43 | 45,72 | 45,85 | 0,03% | - |
| 02.10.2024 | 45,50 | 45,85 | 45,50 | 45,84 | 0,09% | - |
| 01.10.2024 | 41,58 | 45,93 | 41,58 | 45,80 | -0,46% | - |
| 30.09.2024 | 46,86 | 47,25 | 46,01 | 46,01 | -2,26% | - |
| 27.09.2024 | 46,33 | 47,12 | 46,33 | 47,08 | 1,50% | - |
| 26.09.2024 | 41,73 | 46,64 | 41,73 | 46,38 | 0,93% | - |
| 25.09.2024 | 45,26 | 46,03 | 45,14 | 45,95 | 1,06% | - |
| 24.09.2024 | 45,71 | 45,80 | 45,38 | 45,47 | -0,19% | - |
| 23.09.2024 | 45,39 | 45,68 | 45,19 | 45,56 | 0,60% | - |
| 20.09.2024 | 46,09 | 46,09 | 45,20 | 45,28 | -1,82% | - |
| 19.09.2024 | 46,75 | 47,07 | 45,92 | 46,12 | -1,21% | - |
| 18.09.2024 | 46,80 | 47,24 | 46,53 | 46,69 | 1,11% | - |
| 17.09.2024 | 45,99 | 46,21 | 45,76 | 46,18 | 0,60% | - |
| 16.09.2024 | 41,54 | 46,32 | 41,54 | 45,91 | -0,44% | - |
| 13.09.2024 | 41,12 | 46,18 | 30,40 | 46,11 | 0,90% | - |
| 12.09.2024 | 46,05 | 46,35 | 45,68 | 45,70 | -0,05% | - |
| 11.09.2024 | 45,30 | 46,22 | 45,30 | 45,72 | 1,09% | - |
| 10.09.2024 | 45,06 | 45,34 | 44,80 | 45,23 | -0,04% | - |
| 09.09.2024 | 40,61 | 45,52 | 40,61 | 45,25 | -0,17% | - |
| 06.09.2024 | 44,92 | 45,41 | 40,80 | 45,33 | 0,62% | - |
| 05.09.2024 | 44,99 | 45,22 | 44,84 | 45,05 | 0,54% | - |
| 04.09.2024 | 44,18 | 44,93 | 44,18 | 44,81 | 1,23% | - |
| 03.09.2024 | 43,71 | 44,36 | 39,79 | 44,26 | 0,94% | - |
| 02.09.2024 | 43,91 | 43,91 | 43,51 | 43,85 | 0,21% | - |
| 30.08.2024 | 43,37 | 44,12 | 43,37 | 43,76 | 0,11% | - |
| 29.08.2024 | 43,71 | 44,11 | 43,64 | 43,71 | -0,86% | - |
| 28.08.2024 | 43,77 | 44,20 | 43,76 | 44,09 | 0,94% | - |
| 27.08.2024 | 43,67 | 44,11 | 43,50 | 43,68 | -0,08% | - |
| 26.08.2024 | 43,55 | 43,97 | 43,34 | 43,71 | 1,31% | - |
| 23.08.2024 | 43,16 | 43,22 | 42,96 | 43,15 | 0,35% | - |
| 22.08.2024 | 43,05 | 43,45 | 42,94 | 43,00 | 0,32% | - |
| 21.08.2024 | 42,32 | 42,86 | 38,31 | 42,86 | 1,11% | - |
| 20.08.2024 | 43,07 | 43,07 | 42,30 | 42,39 | -1,23% | - |
| 19.08.2024 | 42,99 | 43,07 | 42,51 | 42,92 | 0,03% | - |
| 16.08.2024 | 42,92 | 43,05 | 42,71 | 42,91 | -0,03% | - |
| 15.08.2024 | 42,23 | 42,99 | 42,23 | 42,92 | 1,22% | - |
| 14.08.2024 | 42,66 | 42,73 | 42,25 | 42,40 | 0,24% | - |
| 13.08.2024 | 42,24 | 42,30 | 41,82 | 42,30 | 0,76% | - |
| 12.08.2024 | 41,93 | 42,38 | 41,91 | 41,98 | -0,04% | - |
| 09.08.2024 | 42,35 | 42,35 | 41,90 | 42,00 | -0,41% | - |
| 08.08.2024 | 37,93 | 42,30 | 37,93 | 42,17 | -0,06% | - |
| 07.08.2024 | 38,17 | 42,45 | 38,17 | 42,20 | 1,77% | - |
| 06.08.2024 | 41,77 | 41,89 | 41,17 | 41,46 | 0,13% | - |
| 05.08.2024 | 41,56 | 42,37 | 41,35 | 41,41 | -1,27% | - |
| 02.08.2024 | 41,32 | 42,27 | 41,26 | 41,94 | 1,06% | - |
| 01.08.2024 | 37,49 | 41,66 | 37,49 | 41,51 | -1,43% | - |
| 31.07.2024 | 41,99 | 43,58 | 41,83 | 42,11 | 0,70% | - |
| 30.07.2024 | 42,00 | 42,47 | 37,97 | 41,82 | 0,83% | - |
| 29.07.2024 | 43,03 | 43,03 | 36,96 | 41,47 | -8,04% | - |
| 26.07.2024 | 44,11 | 45,13 | 44,10 | 45,10 | 2,75% | - |
| 25.07.2024 | 44,91 | 45,02 | 43,67 | 43,89 | -2,94% | - |
| 24.07.2024 | 44,65 | 46,13 | 43,89 | 45,22 | 2,78% | - |
| 23.07.2024 | 44,72 | 44,72 | 43,98 | 44,00 | -0,94% | - |
| 22.07.2024 | 44,45 | 44,93 | 44,36 | 44,42 | 0,84% | - |
| 19.07.2024 | 43,89 | 44,44 | 43,75 | 44,05 | -0,11% | - |
| 18.07.2024 | 39,76 | 44,62 | 39,76 | 44,09 | 0,84% | - |
| 17.07.2024 | 43,35 | 43,81 | 42,77 | 43,73 | 1,28% | - |
| 16.07.2024 | 38,77 | 43,42 | 38,77 | 43,18 | -0,18% | - |
| 15.07.2024 | 44,20 | 44,20 | 43,21 | 43,25 | -1,26% | - |
| 12.07.2024 | 43,76 | 43,96 | 43,59 | 43,80 | 0,26% | - |
| 11.07.2024 | 43,52 | 43,70 | 43,35 | 43,69 | 0,42% | - |
| 10.07.2024 | 38,18 | 43,55 | 38,18 | 43,51 | 2,02% | - |
| 09.07.2024 | 43,06 | 43,31 | 42,63 | 42,65 | -0,94% | - |
| 08.07.2024 | 42,86 | 43,51 | 42,79 | 43,05 | 0,42% | - |
| 05.07.2024 | 43,12 | 43,12 | 42,65 | 42,87 | 0,59% | - |
| 04.07.2024 | 42,50 | 42,94 | 42,50 | 42,62 | 0,52% | - |
| 03.07.2024 | 42,72 | 42,93 | 42,29 | 42,40 | -0,48% | - |
| 02.07.2024 | 38,92 | 42,81 | 38,92 | 42,61 | -1,11% | - |
| 01.07.2024 | 43,79 | 43,79 | 42,79 | 43,09 | -0,31% | - |
| 28.06.2024 | 43,67 | 43,74 | 43,09 | 43,22 | -0,57% | - |
| 27.06.2024 | 40,00 | 44,28 | 39,17 | 43,47 | -1,66% | - |
| 26.06.2024 | 44,09 | 44,36 | 43,54 | 44,20 | 0,73% | - |
| 25.06.2024 | 44,38 | 44,80 | 43,81 | 43,88 | -1,55% | - |
| 24.06.2024 | 44,27 | 44,75 | 44,27 | 44,57 | 0,86% | - |
| 21.06.2024 | 44,27 | 44,63 | 43,98 | 44,19 | -0,29% | - |
| 20.06.2024 | 43,91 | 44,38 | 43,87 | 44,32 | 0,58% | - |
| 19.06.2024 | 39,40 | 44,30 | 39,40 | 44,06 | 0,34% | - |