£52,884
0,66%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 51,99 | 53,02 | 51,86 | 52,39 | -0,28% | - |
| 27.02.2025 | 52,44 | 52,69 | 47,16 | 52,54 | -0,66% | - |
| 26.02.2025 | 53,24 | 53,28 | 47,81 | 52,89 | -0,27% | - |
| 25.02.2025 | 52,80 | 53,28 | 43,30 | 53,03 | -0,02% | - |
| 24.02.2025 | 52,88 | 53,11 | 52,58 | 53,04 | 0,73% | - |
| 21.02.2025 | 52,76 | 53,04 | 52,52 | 52,66 | -0,42% | - |
| 20.02.2025 | 53,17 | 53,18 | 52,79 | 52,88 | -0,67% | - |
| 19.02.2025 | 52,92 | 53,68 | 52,91 | 53,24 | -0,27% | - |
| 18.02.2025 | 52,85 | 53,54 | 44,57 | 53,38 | 0,26% | - |
| 17.02.2025 | 51,87 | 53,24 | 47,83 | 53,24 | 2,38% | - |
| 14.02.2025 | 52,06 | 52,19 | 46,81 | 52,01 | 0,84% | - |
| 13.02.2025 | 52,03 | 52,04 | 38,89 | 51,57 | -0,37% | - |
| 12.02.2025 | 51,80 | 52,17 | 51,19 | 51,77 | -0,83% | - |
| 11.02.2025 | 52,63 | 53,01 | 52,14 | 52,20 | -0,74% | - |
| 10.02.2025 | 52,75 | 52,75 | 52,44 | 52,58 | 0,10% | - |
| 07.02.2025 | 52,69 | 52,91 | 43,28 | 52,53 | -0,73% | - |
| 06.02.2025 | 52,97 | 53,15 | 52,66 | 52,92 | 0,59% | - |
| 05.02.2025 | 52,18 | 52,81 | 52,03 | 52,61 | 0,55% | - |
| 04.02.2025 | 53,03 | 53,05 | 52,01 | 52,32 | -1,19% | - |
| 03.02.2025 | 51,25 | 53,07 | 51,25 | 52,95 | -0,60% | - |
| 31.01.2025 | 53,15 | 53,50 | 48,03 | 53,27 | 0,11% | - |
| 30.01.2025 | 53,05 | 53,32 | 52,39 | 53,21 | 1,29% | - |
| 29.01.2025 | 52,45 | 52,71 | 51,71 | 52,53 | 0,71% | - |
| 28.01.2025 | 51,47 | 52,39 | 42,84 | 52,16 | 0,84% | - |
| 27.01.2025 | 50,51 | 51,80 | 50,51 | 51,73 | 1,88% | - |
| 24.01.2025 | 50,80 | 51,08 | 50,77 | 50,77 | 0,32% | - |
| 23.01.2025 | 45,52 | 50,68 | 45,52 | 50,61 | 0,34% | - |
| 22.01.2025 | 50,83 | 50,98 | 50,01 | 50,44 | -0,77% | - |
| 21.01.2025 | 45,36 | 50,86 | 45,36 | 50,83 | 0,78% | - |
| 20.01.2025 | 50,40 | 50,57 | 50,13 | 50,43 | 0,61% | - |
| 17.01.2025 | 49,38 | 50,53 | 49,38 | 50,13 | 2,49% | - |
| 16.01.2025 | 48,88 | 49,12 | 48,67 | 48,91 | 1,08% | - |
| 15.01.2025 | 48,73 | 49,02 | 48,20 | 48,39 | -0,52% | - |
| 14.01.2025 | 49,46 | 49,46 | 48,30 | 48,64 | -0,83% | - |
| 13.01.2025 | 49,30 | 49,49 | 48,85 | 49,04 | -1,05% | - |
| 10.01.2025 | 44,75 | 50,60 | 44,75 | 49,56 | 0,64% | - |
| 09.01.2025 | 49,20 | 49,43 | 49,08 | 49,25 | 0,18% | - |
| 08.01.2025 | 48,57 | 49,23 | 48,42 | 49,16 | 1,25% | - |
| 07.01.2025 | 43,16 | 48,69 | 43,16 | 48,55 | 1,10% | - |
| 06.01.2025 | 48,56 | 48,56 | 47,73 | 48,02 | -1,23% | - |
| 03.01.2025 | 48,56 | 48,85 | 48,54 | 48,62 | -0,30% | - |
| 02.01.2025 | 48,55 | 48,90 | 48,23 | 48,77 | 1,45% | - |
| 30.12.2024 | 43,25 | 48,17 | 43,25 | 48,07 | -0,36% | - |
| 27.12.2024 | 47,83 | 48,24 | 47,81 | 48,24 | -0,03% | - |
| 23.12.2024 | 47,79 | 48,31 | 47,70 | 48,25 | 0,40% | - |
| 20.12.2024 | 42,94 | 48,75 | 42,94 | 48,06 | -0,13% | - |
| 19.12.2024 | 47,73 | 48,38 | 47,73 | 48,13 | -0,25% | - |
| 18.12.2024 | 48,47 | 48,58 | 48,08 | 48,25 | -0,31% | - |
| 17.12.2024 | 48,59 | 48,70 | 47,93 | 48,39 | -0,37% | - |
| 16.12.2024 | 48,40 | 48,68 | 48,16 | 48,57 | 0,00% | - |
| 13.12.2024 | 48,44 | 48,88 | 48,34 | 48,58 | 0,42% | - |
| 12.12.2024 | 48,26 | 48,69 | 47,91 | 48,37 | -0,25% | - |
| 11.12.2024 | 47,66 | 48,51 | 47,34 | 48,50 | 3,22% | - |
| 10.12.2024 | 47,01 | 47,27 | 46,75 | 46,98 | -0,82% | - |
| 09.12.2024 | 46,92 | 47,51 | 46,91 | 47,37 | 0,75% | - |
| 06.12.2024 | 48,15 | 48,15 | 42,76 | 47,01 | -1,83% | - |
| 05.12.2024 | 43,37 | 48,14 | 43,37 | 47,89 | -0,32% | - |
| 04.12.2024 | 48,30 | 48,30 | 47,73 | 48,04 | -1,22% | - |
| 03.12.2024 | 48,77 | 48,86 | 48,40 | 48,63 | 0,10% | - |
| 02.12.2024 | 48,40 | 48,64 | 48,26 | 48,59 | 0,25% | - |
| 29.11.2024 | 48,50 | 48,59 | 48,32 | 48,47 | -0,33% | - |
| 28.11.2024 | 49,21 | 49,55 | 48,62 | 48,63 | -1,41% | - |
| 27.11.2024 | 48,76 | 49,37 | 48,76 | 49,32 | 0,98% | - |
| 26.11.2024 | 48,85 | 48,88 | 48,34 | 48,85 | 0,16% | - |
| 25.11.2024 | 48,86 | 48,86 | 48,29 | 48,77 | 0,47% | - |
| 22.11.2024 | 47,62 | 48,71 | 47,62 | 48,54 | 2,18% | - |
| 21.11.2024 | 47,56 | 47,63 | 47,34 | 47,50 | -0,16% | - |
| 20.11.2024 | 47,79 | 47,79 | 47,36 | 47,58 | 0,03% | - |
| 19.11.2024 | 47,86 | 48,19 | 47,54 | 47,56 | -0,57% | - |
| 18.11.2024 | 47,52 | 48,05 | 43,20 | 47,84 | 0,60% | - |
| 15.11.2024 | 47,37 | 47,68 | 47,18 | 47,56 | 0,53% | - |
| 14.11.2024 | 47,55 | 47,73 | 47,20 | 47,31 | -0,62% | - |
| 13.11.2024 | 47,34 | 47,70 | 47,31 | 47,60 | 0,02% | - |
| 12.11.2024 | 47,87 | 47,87 | 47,48 | 47,59 | -0,91% | - |
| 11.11.2024 | 48,01 | 48,27 | 47,83 | 48,03 | 0,65% | - |
| 08.11.2024 | 48,00 | 48,22 | 42,95 | 47,72 | 0,06% | - |
| 07.11.2024 | 43,74 | 49,23 | 43,74 | 47,69 | -2,62% | - |
| 06.11.2024 | 49,68 | 50,19 | 48,98 | 48,98 | -1,29% | - |
| 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% | - |