£46,566
-0,83%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 47,29 | 47,30 | 46,40 | 46,59 | -0,79% | - |
| 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% | - |
| 11.03.2025 | 53,52 | 53,93 | 47,59 | 52,67 | -1,29% | - |
| 10.03.2025 | 53,71 | 53,80 | 47,92 | 53,35 | -1,27% | - |
| 07.03.2025 | 52,97 | 54,15 | 52,97 | 54,04 | 2,36% | - |
| 06.03.2025 | 52,20 | 53,84 | 47,64 | 52,79 | 1,85% | - |
| 05.03.2025 | 52,82 | 52,82 | 46,64 | 51,83 | -1,93% | - |
| 04.03.2025 | 52,14 | 53,52 | 47,80 | 52,85 | 0,50% | - |
| 03.03.2025 | 47,43 | 52,89 | 47,43 | 52,59 | 0,38% | - |
| 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% | - |