£34,397
-0,15%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 33,98 | 34,50 | 33,95 | 34,33 | -0,36% | 2.498,00 |
30.05.2024 | 33,98 | 34,50 | 33,98 | 34,45 | 0,88% | 1.136,00 |
29.05.2024 | 35,05 | 35,28 | 34,15 | 34,15 | -4,14% | 849,00 |
28.05.2024 | 35,35 | 35,83 | 35,35 | 35,63 | -0,47% | 2.289,00 |
27.05.2024 | 35,70 | 35,80 | 35,70 | 35,79 | 0,55% | - |
24.05.2024 | 35,30 | 35,70 | 35,10 | 35,60 | -0,42% | 595,00 |
23.05.2024 | 36,13 | 36,78 | 35,65 | 35,75 | -1,65% | 1.782,00 |
22.05.2024 | 35,70 | 36,35 | 35,65 | 36,35 | 1,54% | 2.752,00 |
21.05.2024 | 35,95 | 35,95 | 35,50 | 35,80 | -0,56% | 490,00 |
20.05.2024 | 35,75 | 36,15 | 35,75 | 36,00 | -0,14% | 1.558,00 |
17.05.2024 | 35,25 | 36,23 | 35,25 | 36,05 | 0,28% | 2.451,00 |
16.05.2024 | 35,90 | 36,05 | 35,60 | 35,95 | -2,04% | 3.722,00 |
15.05.2024 | 36,80 | 37,05 | 36,60 | 36,70 | -1,48% | 2.521,00 |
14.05.2024 | 37,33 | 37,40 | 37,10 | 37,25 | -1,72% | 471,00 |
13.05.2024 | 37,73 | 37,98 | 37,35 | 37,90 | 0,40% | 2.105,00 |
10.05.2024 | 37,78 | 38,08 | 37,73 | 37,75 | -0,46% | 760,00 |
09.05.2024 | 37,55 | 38,18 | 37,55 | 37,93 | 1,00% | 1.245,00 |
08.05.2024 | 37,60 | 37,60 | 36,63 | 37,55 | 1,35% | 708,00 |
07.05.2024 | 36,48 | 37,73 | 36,28 | 37,05 | 6,17% | 5.738,00 |
06.05.2024 | 34,83 | 34,92 | 34,83 | 34,90 | -1,84% | - |
03.05.2024 | 36,90 | 37,15 | 34,95 | 35,55 | -3,00% | 5.260,00 |
02.05.2024 | 36,10 | 37,10 | 36,05 | 36,65 | 1,38% | 2.236,00 |
01.05.2024 | 36,20 | 36,25 | 36,08 | 36,15 | -0,07% | 2.230,00 |
30.04.2024 | 35,73 | 36,35 | 35,73 | 36,18 | 0,63% | 578,00 |
29.04.2024 | 35,33 | 36,00 | 35,10 | 35,95 | 2,13% | 192,00 |
26.04.2024 | 35,30 | 35,30 | 34,90 | 35,20 | -0,98% | 1.953,00 |
25.04.2024 | 35,95 | 36,40 | 35,40 | 35,55 | -1,66% | 3.932,00 |
24.04.2024 | 34,40 | 36,25 | 34,40 | 36,15 | 4,63% | 2.570,00 |
23.04.2024 | 34,13 | 34,55 | 34,13 | 34,55 | 3,29% | 347,00 |
22.04.2024 | 32,05 | 33,45 | 32,05 | 33,45 | 2,92% | 272,00 |
19.04.2024 | 32,75 | 32,90 | 32,50 | 32,50 | -2,69% | 139,00 |
18.04.2024 | 33,18 | 33,40 | 33,05 | 33,40 | 0,60% | 72,00 |
17.04.2024 | 33,18 | 33,38 | 32,65 | 33,20 | -0,45% | 1.213,00 |
16.04.2024 | 33,45 | 33,60 | 33,00 | 33,35 | -3,05% | 3.963,00 |
15.04.2024 | 34,35 | 34,55 | 34,15 | 34,40 | 0,88% | 1.076,00 |
12.04.2024 | 33,85 | 34,45 | 33,85 | 34,10 | 0,59% | 3.491,00 |
11.04.2024 | 34,68 | 34,80 | 33,73 | 33,90 | -1,02% | 531,00 |
10.04.2024 | 34,50 | 34,95 | 34,15 | 34,25 | -0,72% | 982,00 |
09.04.2024 | 34,53 | 35,28 | 34,40 | 34,50 | -2,27% | 949,00 |
08.04.2024 | 34,65 | 35,30 | 34,65 | 35,30 | 2,47% | 2.197,00 |
05.04.2024 | 34,65 | 34,90 | 34,35 | 34,45 | -1,15% | 1.148,00 |
04.04.2024 | 35,25 | 35,25 | 34,83 | 34,85 | 0,07% | 730,00 |
03.04.2024 | 35,15 | 35,15 | 34,35 | 34,83 | 0,94% | 1.435,00 |
02.04.2024 | 35,00 | 35,00 | 34,30 | 34,50 | -2,68% | 591,00 |
28.03.2024 | 35,37 | 35,77 | 35,37 | 35,45 | -0,48% | 333,00 |
27.03.2024 | 35,39 | 35,84 | 35,16 | 35,62 | -0,50% | 491,00 |
26.03.2024 | 35,20 | 36,08 | 35,14 | 35,80 | 2,46% | 2.326,00 |
25.03.2024 | 34,32 | 35,14 | 34,32 | 34,94 | -0,63% | 2.540,00 |
22.03.2024 | 35,28 | 35,86 | 34,94 | 35,16 | -0,90% | 902,00 |
21.03.2024 | 35,26 | 35,60 | 35,06 | 35,48 | 0,77% | 1.422,00 |
20.03.2024 | 35,21 | 35,58 | 34,88 | 35,21 | -0,03% | 822,00 |
19.03.2024 | 34,22 | 35,22 | 34,22 | 35,22 | 0,17% | 446,00 |
18.03.2024 | 35,70 | 35,96 | 35,16 | 35,16 | -2,06% | 5.824,00 |
15.03.2024 | 35,82 | 36,02 | 35,40 | 35,90 | 0,79% | 386,00 |
14.03.2024 | 36,21 | 36,24 | 35,40 | 35,62 | -0,50% | 1.315,00 |
13.03.2024 | 35,88 | 36,38 | 35,76 | 35,80 | -0,28% | 454,00 |
12.03.2024 | 35,21 | 35,98 | 35,16 | 35,90 | 2,19% | 2.549,00 |
11.03.2024 | 35,16 | 35,98 | 35,06 | 35,13 | -0,62% | 540,00 |
08.03.2024 | 35,18 | 35,44 | 35,00 | 35,35 | 0,60% | 934,00 |
07.03.2024 | 35,22 | 35,96 | 35,00 | 35,14 | -0,31% | 1.443,00 |
06.03.2024 | 35,17 | 35,83 | 34,86 | 35,25 | -0,54% | 1.667,00 |
05.03.2024 | 34,85 | 35,72 | 34,64 | 35,44 | 0,97% | 3.162,00 |
04.03.2024 | 35,45 | 35,45 | 34,86 | 35,10 | -3,99% | 958,00 |
01.03.2024 | 37,15 | 37,34 | 35,88 | 36,56 | -1,80% | 1.594,00 |
29.02.2024 | 37,34 | 38,08 | 36,74 | 37,23 | 2,08% | 3.641,00 |
28.02.2024 | 35,58 | 36,86 | 35,58 | 36,47 | 2,21% | 757,00 |
27.02.2024 | 34,15 | 35,92 | 34,15 | 35,68 | 3,39% | 3.181,00 |
26.02.2024 | 34,35 | 34,56 | 34,30 | 34,51 | 0,47% | 907,00 |
23.02.2024 | 33,97 | 34,56 | 33,97 | 34,35 | -0,92% | 794,00 |
22.02.2024 | 33,80 | 34,67 | 33,80 | 34,67 | 0,43% | 1.218,00 |
21.02.2024 | 34,06 | 34,71 | 33,99 | 34,52 | 2,07% | 406,00 |
20.02.2024 | 35,01 | 35,70 | 33,82 | 33,82 | -5,69% | 332,00 |
19.02.2024 | 35,41 | 36,00 | 34,94 | 35,86 | -0,33% | 462,00 |
16.02.2024 | 34,79 | 35,98 | 34,78 | 35,98 | 1,24% | 1.240,00 |
15.02.2024 | 34,92 | 35,62 | 34,69 | 35,54 | 0,42% | 2.756,00 |
14.02.2024 | 34,98 | 35,42 | 34,81 | 35,39 | 0,54% | 594,00 |
13.02.2024 | 35,31 | 35,35 | 34,93 | 35,20 | -1,10% | 1.621,00 |
12.02.2024 | 35,33 | 35,61 | 35,00 | 35,59 | -0,48% | 5.130,00 |
09.02.2024 | 34,80 | 35,76 | 34,80 | 35,76 | 0,79% | 524,00 |
08.02.2024 | 34,98 | 35,58 | 34,80 | 35,48 | 2,48% | 1.489,00 |
07.02.2024 | 34,70 | 34,84 | 34,07 | 34,62 | 0,46% | 4.378,00 |
06.02.2024 | 34,05 | 34,58 | 33,98 | 34,46 | 1,00% | 373,00 |
05.02.2024 | 33,70 | 34,78 | 33,70 | 34,12 | -1,10% | 3.189,00 |
02.02.2024 | 33,92 | 34,88 | 33,92 | 34,50 | 1,11% | 2.797,00 |
01.02.2024 | 32,62 | 34,26 | 32,62 | 34,12 | 1,61% | 2.831,00 |
31.01.2024 | 33,85 | 33,85 | 33,40 | 33,58 | -1,76% | 533,00 |
30.01.2024 | 34,03 | 34,42 | 33,66 | 34,18 | 0,29% | 130,00 |
29.01.2024 | 34,70 | 34,78 | 34,08 | 34,08 | -2,43% | 1.075,00 |
26.01.2024 | 34,67 | 35,20 | 34,67 | 34,93 | -0,26% | 1.085,00 |
25.01.2024 | 35,20 | 35,20 | 34,82 | 35,02 | 0,00% | 1.874,00 |
24.01.2024 | 34,66 | 35,02 | 33,74 | 35,02 | 3,49% | 1.469,00 |
23.01.2024 | 34,42 | 34,42 | 33,59 | 33,84 | 0,74% | 652,00 |
22.01.2024 | 33,38 | 33,62 | 33,01 | 33,59 | 1,27% | 2.032,00 |
19.01.2024 | 32,33 | 33,40 | 32,18 | 33,17 | 1,56% | 4.089,00 |
18.01.2024 | 32,42 | 32,84 | 32,42 | 32,66 | 1,37% | 2.029,00 |
17.01.2024 | 31,68 | 32,34 | 31,58 | 32,22 | -1,04% | 5.006,00 |
16.01.2024 | 32,54 | 32,85 | 32,43 | 32,56 | -0,25% | 1.257,00 |
15.01.2024 | 32,28 | 32,75 | 32,28 | 32,64 | -1,03% | 287,00 |
12.01.2024 | 31,98 | 33,14 | 31,98 | 32,98 | 1,10% | 1.587,00 |
11.01.2024 | 33,34 | 33,34 | 32,62 | 32,62 | -1,51% | 1.859,00 |