13,370€
3,32%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 13,25 | 13,41 | 13,25 | 13,37 | 3,32% | - |
| 08.05.2024 | 13,16 | 13,16 | 12,94 | 12,94 | -1,37% | 135,00 |
| 07.05.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 2,34% | 504,00 |
| 06.05.2024 | 12,84 | 12,92 | 12,82 | 12,82 | -0,62% | 436,00 |
| 03.05.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 2,54% | 298,00 |
| 02.05.2024 | 12,35 | 12,59 | 12,31 | 12,58 | 0,64% | - |
| 30.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,13% | 40,00 |
| 29.04.2024 | 12,16 | 12,36 | 12,16 | 12,36 | 1,98% | 45,00 |
| 26.04.2024 | 12,06 | 12,16 | 11,88 | 12,12 | 0,66% | - |
| 25.04.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,17% | 145,00 |
| 24.04.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -0,83% | 5,00 |
| 23.04.2024 | 11,86 | 12,14 | 11,84 | 12,12 | 4,48% | - |
| 22.04.2024 | 11,94 | 11,94 | 11,60 | 11,60 | 0,09% | 321,00 |
| 19.04.2024 | 11,81 | 11,89 | 11,58 | 11,59 | -4,37% | - |
| 18.04.2024 | 12,08 | 12,12 | 12,08 | 12,12 | 0,17% | 3.315,00 |
| 17.04.2024 | 12,13 | 12,22 | 12,04 | 12,10 | -0,74% | - |
| 16.04.2024 | 11,93 | 12,22 | 11,82 | 12,19 | -0,41% | - |
| 15.04.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,16% | 85,00 |
| 12.04.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -0,16% | 3,00 |
| 11.04.2024 | 12,21 | 12,29 | 12,05 | 12,24 | 0,33% | - |
| 10.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,73% | 203,00 |
| 09.04.2024 | 11,69 | 12,43 | 11,69 | 12,29 | 4,95% | - |
| 08.04.2024 | 11,70 | 11,76 | 11,44 | 11,71 | -0,43% | - |
| 05.04.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,34% | 50,00 |
| 04.04.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 6,55% | 300,00 |
| 03.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,55% | 200,00 |
| 02.04.2024 | 10,92 | 11,07 | 10,86 | 10,94 | 0,09% | - |
| 28.03.2024 | 10,80 | 11,03 | 10,68 | 10,93 | 1,77% | - |
| 27.03.2024 | 10,74 | 10,74 | 10,74 | 10,74 | 1,51% | 100,00 |
| 26.03.2024 | 10,58 | 10,58 | 10,56 | 10,58 | 0,95% | 196,00 |
| 25.03.2024 | 10,40 | 10,48 | 10,40 | 10,48 | 0,10% | 75,00 |
| 22.03.2024 | 10,48 | 10,59 | 10,41 | 10,47 | 1,06% | - |
| 21.03.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -1,15% | 2,00 |
| 20.03.2024 | 10,34 | 10,48 | 10,34 | 10,48 | 0,87% | 1.739,00 |
| 19.03.2024 | 10,40 | 10,42 | 10,33 | 10,39 | -0,29% | - |
| 18.03.2024 | 10,56 | 10,56 | 10,29 | 10,42 | -1,14% | - |
| 15.03.2024 | 10,50 | 10,62 | 10,45 | 10,54 | -1,13% | - |
| 14.03.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 0,57% | 4,00 |
| 13.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,76% | 190,00 |
| 12.03.2024 | 10,70 | 10,70 | 10,52 | 10,52 | -2,23% | 380,00 |
| 11.03.2024 | 10,78 | 10,78 | 10,76 | 10,76 | 0,56% | 21,00 |
| 08.03.2024 | 10,74 | 10,74 | 10,70 | 10,70 | -0,65% | 370,00 |
| 07.03.2024 | 10,54 | 10,82 | 10,49 | 10,77 | 1,22% | - |
| 06.03.2024 | 10,46 | 10,64 | 10,46 | 10,64 | 0,19% | 619,00 |
| 05.03.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -6,84% | 4,00 |
| 04.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | 23,00 |
| 01.03.2024 | 11,60 | 11,84 | 11,60 | 11,70 | 1,74% | 221,00 |
| 29.02.2024 | 11,54 | 11,62 | 11,00 | 11,50 | 1,41% | 655,00 |
| 28.02.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -1,22% | 1,00 |
| 27.02.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 1,23% | 40,00 |
| 26.02.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 1,25% | 50,00 |
| 23.02.2024 | 11,30 | 11,30 | 11,20 | 11,20 | -0,53% | 102,00 |
| 22.02.2024 | 11,00 | 11,27 | 10,98 | 11,26 | 2,83% | - |
| 21.02.2024 | 11,12 | 11,13 | 10,91 | 10,95 | -1,35% | - |
| 20.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,25% | 5,00 |
| 19.02.2024 | 11,18 | 11,24 | 11,04 | 11,24 | 0,54% | - |
| 16.02.2024 | 11,00 | 11,28 | 10,93 | 11,18 | 2,01% | - |
| 15.02.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -0,99% | 2.384,00 |
| 14.02.2024 | 11,01 | 11,12 | 10,94 | 11,07 | 0,64% | - |
| 13.02.2024 | 11,21 | 11,25 | 10,97 | 11,00 | -2,14% | - |
| 12.02.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,18% | 160,00 |
| 09.02.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,90% | 1,00 |
| 08.02.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 1,27% | 23,00 |
| 07.02.2024 | 11,00 | 11,10 | 10,90 | 11,02 | 0,09% | - |
| 06.02.2024 | 11,23 | 11,32 | 10,98 | 11,01 | -3,25% | - |
| 05.02.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -1,90% | 61,00 |
| 02.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,40% | 1.400,00 |
| 01.02.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,09% | 16,00 |
| 31.01.2024 | 11,25 | 11,57 | 11,22 | 11,43 | 2,97% | - |
| 30.01.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,36% | 2.100,00 |
| 29.01.2024 | 10,74 | 11,06 | 10,74 | 11,06 | 3,17% | 1.041,00 |
| 26.01.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,56% | 18,00 |
| 25.01.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 0,00% | 101,00 |
| 24.01.2024 | 10,46 | 10,66 | 10,46 | 10,66 | 1,52% | 451,00 |
| 23.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,16% | 50,00 |
| 22.01.2024 | 10,30 | 10,39 | 10,27 | 10,38 | 0,97% | - |
| 19.01.2024 | 10,55 | 10,66 | 10,23 | 10,28 | -2,28% | - |
| 18.01.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 1,15% | 50,00 |
| 17.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,76% | 150,00 |
| 16.01.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 0,99% | 15,00 |
| 15.01.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -2,50% | 3,00 |
| 12.01.2024 | 10,38 | 10,53 | 10,36 | 10,38 | 0,00% | - |
| 11.01.2024 | 10,55 | 10,61 | 10,31 | 10,38 | -1,42% | - |
| 10.01.2024 | 10,58 | 10,63 | 10,49 | 10,53 | -0,75% | - |
| 09.01.2024 | 10,59 | 10,70 | 10,57 | 10,61 | 0,86% | - |
| 08.01.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 0,67% | 715,00 |
| 05.01.2024 | 10,50 | 10,53 | 10,37 | 10,45 | -2,52% | - |
| 04.01.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 1,71% | 5,00 |
| 03.01.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,94% | 300,00 |
| 02.01.2024 | 10,66 | 10,66 | 10,56 | 10,64 | 0,19% | 642,00 |
| 29.12.2023 | 10,64 | 10,71 | 10,57 | 10,62 | -0,56% | - |
| 28.12.2023 | 10,68 | 10,68 | 10,68 | 10,68 | -0,56% | 190,00 |
| 27.12.2023 | 10,74 | 10,74 | 10,74 | 10,74 | 1,13% | 100,00 |
| 22.12.2023 | 10,62 | 10,62 | 10,62 | 10,62 | 0,95% | 220,00 |
| 21.12.2023 | 10,05 | 10,75 | 10,05 | 10,52 | 4,94% | - |
| 20.12.2023 | 10,11 | 10,18 | 9,97 | 10,03 | -0,84% | - |
| 19.12.2023 | 9,98 | 10,17 | 9,96 | 10,11 | 1,71% | - |
| 18.12.2023 | 9,94 | 9,94 | 9,94 | 9,94 | -4,24% | 10,00 |
| 15.12.2023 | 10,30 | 10,38 | 10,30 | 10,38 | 1,67% | 658,00 |
| 14.12.2023 | 9,99 | 10,33 | 9,97 | 10,21 | 3,65% | - |