£57,339
0,37%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 57,47 | 57,55 | 56,77 | 57,55 | 0,74% | - |
| 14.10.2025 | 57,39 | 57,65 | 57,06 | 57,13 | 0,18% | - |
| 13.10.2025 | 57,54 | 57,57 | 56,96 | 57,02 | -0,84% | - |
| 10.10.2025 | 57,40 | 57,67 | 57,30 | 57,51 | 0,16% | - |
| 09.10.2025 | 56,77 | 57,64 | 56,72 | 57,41 | 1,14% | - |
| 08.10.2025 | 56,20 | 56,77 | 56,19 | 56,77 | 0,84% | - |
| 07.10.2025 | 56,37 | 56,60 | 56,07 | 56,29 | -0,12% | - |
| 06.10.2025 | 56,42 | 56,73 | 56,35 | 56,36 | -0,88% | - |
| 03.10.2025 | 57,14 | 57,16 | 56,62 | 56,86 | -0,37% | - |
| 02.10.2025 | 56,48 | 57,09 | 56,48 | 57,07 | 0,48% | - |
| 01.10.2025 | 57,34 | 57,82 | 56,72 | 56,79 | -0,71% | - |
| 30.09.2025 | 55,23 | 57,28 | 54,64 | 57,20 | 3,33% | - |
| 29.09.2025 | 55,66 | 55,66 | 55,05 | 55,35 | -0,16% | - |
| 26.09.2025 | 55,99 | 55,99 | 55,27 | 55,44 | -0,43% | - |
| 25.09.2025 | 56,09 | 56,17 | 50,37 | 55,68 | -0,29% | - |
| 24.09.2025 | 55,75 | 56,13 | 55,36 | 55,84 | -0,15% | - |
| 23.09.2025 | 57,26 | 57,26 | 55,91 | 55,92 | -1,11% | - |
| 22.09.2025 | 57,00 | 57,00 | 56,48 | 56,55 | -0,96% | - |
| 19.09.2025 | 57,04 | 57,21 | 56,63 | 57,10 | 0,19% | - |
| 18.09.2025 | 57,36 | 57,36 | 56,82 | 56,99 | -0,19% | - |
| 17.09.2025 | 57,22 | 57,37 | 56,80 | 57,10 | 0,35% | - |
| 16.09.2025 | 57,29 | 57,29 | 56,77 | 56,90 | -0,72% | - |
| 15.09.2025 | 57,88 | 58,05 | 57,31 | 57,32 | -0,62% | - |
| 12.09.2025 | 57,71 | 57,87 | 57,59 | 57,67 | 0,05% | - |
| 11.09.2025 | 57,57 | 57,95 | 57,53 | 57,65 | -0,07% | - |
| 10.09.2025 | 58,01 | 58,27 | 57,44 | 57,69 | -0,27% | - |
| 09.09.2025 | 57,95 | 58,28 | 57,53 | 57,84 | -0,39% | - |
| 08.09.2025 | 57,28 | 58,15 | 56,71 | 58,07 | 1,73% | - |
| 05.09.2025 | 56,82 | 57,20 | 56,49 | 57,08 | 0,97% | - |
| 04.09.2025 | 55,88 | 56,97 | 55,88 | 56,53 | 1,28% | - |
| 03.09.2025 | 55,45 | 55,88 | 54,96 | 55,82 | 1,31% | - |
| 02.09.2025 | 55,13 | 55,35 | 54,85 | 55,09 | -0,23% | - |
| 01.09.2025 | 55,47 | 55,49 | 55,17 | 55,22 | -0,20% | - |
| 29.08.2025 | 55,06 | 55,50 | 55,06 | 55,33 | 0,11% | - |
| 28.08.2025 | 55,84 | 55,84 | 49,79 | 55,27 | -0,86% | - |
| 27.08.2025 | 55,36 | 55,86 | 55,36 | 55,75 | 0,76% | - |
| 26.08.2025 | 55,57 | 55,88 | 55,33 | 55,33 | -1,05% | - |
| 25.08.2025 | 55,98 | 56,04 | 55,53 | 55,92 | -0,09% | - |
| 22.08.2025 | 56,10 | 56,47 | 55,94 | 55,97 | -0,51% | - |
| 21.08.2025 | 55,80 | 56,26 | 55,80 | 56,26 | 0,76% | - |
| 20.08.2025 | 54,55 | 55,87 | 54,55 | 55,84 | 2,07% | - |
| 19.08.2025 | 54,52 | 54,91 | 54,50 | 54,70 | 0,37% | - |
| 18.08.2025 | 54,84 | 54,97 | 54,47 | 54,50 | -0,33% | - |
| 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% | - |