28,300€
-1,74%
Echtzeit-Aktienkurs Rayonier
Bid:
Ask:
Aktienkurse zur Rayonier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 37,00 |
| 23.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | 3,00 |
| 22.04.2024 | 28,60 | 28,80 | 28,20 | 28,70 | 1,77% | - |
| 19.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 15,00 |
| 18.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | 41,00 |
| 17.04.2024 | 28,80 | 28,90 | 28,30 | 28,50 | -0,70% | - |
| 16.04.2024 | 29,20 | 29,40 | 28,50 | 28,70 | -2,05% | - |
| 15.04.2024 | 29,80 | 30,00 | 29,10 | 29,30 | -1,68% | - |
| 12.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 7,00 |
| 11.04.2024 | 29,20 | 29,70 | 29,00 | 29,70 | 1,02% | - |
| 10.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,67% | 1,00 |
| 09.04.2024 | 29,60 | 30,00 | 29,40 | 29,90 | 1,01% | - |
| 08.04.2024 | 29,60 | 29,80 | 29,60 | 29,60 | 0,34% | 11,00 |
| 05.04.2024 | 29,60 | 29,70 | 29,40 | 29,50 | 0,34% | - |
| 04.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | 1,00 |
| 03.04.2024 | 29,60 | 29,70 | 29,30 | 29,70 | 0,34% | - |
| 02.04.2024 | 30,40 | 30,40 | 29,60 | 29,60 | -3,90% | 107,00 |
| 28.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 35,00 |
| 27.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 70,00 |
| 26.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 4,00 |
| 25.03.2024 | 30,80 | 31,00 | 30,40 | 31,00 | 1,31% | 10,00 |
| 22.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | 20,00 |
| 21.03.2024 | 30,40 | 30,70 | 30,30 | 30,50 | -0,33% | - |
| 20.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 50,00 |
| 19.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 102,00 |
| 18.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | 39,00 |
| 15.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 1,00 |
| 14.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | 1,00 |
| 13.03.2024 | 31,40 | 31,70 | 30,70 | 30,90 | -2,52% | - |
| 12.03.2024 | 31,90 | 32,00 | 31,30 | 31,70 | -0,94% | - |
| 11.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | 125,00 |
| 08.03.2024 | 31,60 | 32,10 | 31,60 | 32,10 | -0,31% | - |
| 07.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,31% | 4,00 |
| 06.03.2024 | 32,10 | 32,30 | 31,90 | 32,10 | 0,00% | - |
| 05.03.2024 | 32,40 | 32,50 | 31,50 | 32,10 | 1,58% | - |
| 04.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 33,00 |
| 01.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,31% | 1,00 |
| 29.02.2024 | 31,00 | 32,10 | 30,90 | 31,90 | 1,59% | - |
| 28.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | 75,00 |
| 27.02.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 0,33% | 4,00 |
| 26.02.2024 | 30,80 | 30,90 | 30,30 | 30,70 | -0,32% | - |
| 23.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | 1,00 |
| 22.02.2024 | 30,80 | 31,10 | 30,50 | 30,70 | -0,65% | - |
| 21.02.2024 | 31,00 | 31,30 | 30,50 | 30,90 | 1,64% | - |
| 20.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 99,00 |
| 19.02.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -2,25% | - |
| 16.02.2024 | 31,20 | 31,30 | 30,70 | 31,10 | -0,32% | - |
| 15.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | 1,00 |
| 14.02.2024 | 30,40 | 30,90 | 30,30 | 30,90 | 1,31% | - |
| 13.02.2024 | 30,60 | 30,70 | 29,80 | 30,50 | -0,65% | - |
| 12.02.2024 | 30,20 | 30,90 | 30,00 | 30,70 | 0,66% | - |
| 09.02.2024 | 30,50 | 30,60 | 30,30 | 30,50 | 0,33% | - |
| 08.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 11,00 |
| 07.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 4,00 |
| 06.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,98% | 20,00 |
| 05.02.2024 | 30,10 | 30,70 | 29,70 | 30,50 | 1,33% | - |
| 02.02.2024 | 29,80 | 30,10 | 29,50 | 30,10 | 1,69% | - |
| 01.02.2024 | 28,40 | 29,60 | 28,40 | 29,60 | 5,34% | 268,00 |
| 31.01.2024 | 28,60 | 28,70 | 28,10 | 28,10 | -1,40% | - |
| 30.01.2024 | 28,60 | 28,60 | 28,20 | 28,50 | -0,35% | - |
| 29.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 1.760,00 |
| 26.01.2024 | 28,40 | 28,70 | 28,30 | 28,50 | 1,06% | - |
| 25.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | 1,00 |
| 24.01.2024 | 28,80 | 28,90 | 28,30 | 28,50 | -2,40% | - |
| 23.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | 2,00 |
| 22.01.2024 | 28,80 | 29,30 | 28,80 | 29,10 | 0,69% | - |
| 19.01.2024 | 28,80 | 29,00 | 28,50 | 28,90 | 0,70% | - |
| 18.01.2024 | 28,40 | 28,90 | 28,40 | 28,70 | 0,00% | - |
| 17.01.2024 | 29,20 | 29,20 | 28,40 | 28,70 | -1,37% | - |
| 16.01.2024 | 29,30 | 29,50 | 29,10 | 29,10 | -1,02% | - |
| 15.01.2024 | 29,40 | 29,40 | 29,00 | 29,40 | 0,34% | 71,00 |
| 12.01.2024 | 29,30 | 29,90 | 29,10 | 29,30 | 0,34% | - |
| 11.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | 2,00 |
| 10.01.2024 | 29,40 | 29,50 | 29,10 | 29,30 | 0,00% | - |
| 09.01.2024 | 29,70 | 29,80 | 29,30 | 29,30 | -2,33% | - |
| 08.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 5,00 |
| 05.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | 1,00 |
| 04.01.2024 | 30,40 | 30,40 | 29,80 | 29,90 | -1,32% | - |
| 03.01.2024 | 31,00 | 31,10 | 30,30 | 30,30 | -0,98% | - |
| 02.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 1,00 |
| 29.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 6,00 |
| 28.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 70,00 |
| 27.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,67% | 1,00 |
| 22.12.2023 | 29,60 | 30,10 | 29,60 | 29,90 | 0,67% | - |
| 21.12.2023 | 29,80 | 30,00 | 29,30 | 29,70 | 0,00% | - |
| 20.12.2023 | 30,40 | 30,50 | 29,70 | 29,70 | -1,98% | - |
| 19.12.2023 | 30,20 | 30,70 | 30,00 | 30,30 | 0,00% | - |
| 18.12.2023 | 30,50 | 30,60 | 30,10 | 30,30 | -0,66% | - |
| 15.12.2023 | 31,00 | 31,30 | 30,30 | 30,50 | 2,35% | - |
| 14.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 2,00 |
| 13.12.2023 | 29,40 | 30,20 | 29,40 | 30,20 | 2,37% | 209,00 |
| 12.12.2023 | 29,80 | 29,80 | 29,30 | 29,50 | -0,34% | - |
| 11.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,72% | 25,00 |
| 08.12.2023 | 28,60 | 29,30 | 28,60 | 29,10 | 1,75% | - |
| 07.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 4,00 |
| 06.12.2023 | 28,60 | 29,00 | 28,30 | 28,30 | -1,39% | - |
| 05.12.2023 | 28,80 | 29,10 | 28,50 | 28,70 | -0,69% | - |
| 04.12.2023 | 28,80 | 29,10 | 28,70 | 28,90 | 1,76% | - |
| 01.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 1,00 |
| 30.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | 3,00 |