50,850€
-0,80%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 51,52 | 51,62 | 50,51 | 50,94 | -0,62% | 610,00 |
| 24.04.2024 | 50,24 | 52,45 | 50,24 | 51,26 | 1,91% | 2.698,00 |
| 23.04.2024 | 49,45 | 50,35 | 49,45 | 50,30 | 1,60% | 345,00 |
| 22.04.2024 | 48,58 | 49,78 | 48,58 | 49,51 | 1,92% | 180,00 |
| 19.04.2024 | 48,54 | 48,77 | 47,84 | 48,58 | 0,08% | 44,00 |
| 18.04.2024 | 48,44 | 48,94 | 48,35 | 48,54 | 0,21% | 1.079,00 |
| 17.04.2024 | 48,57 | 49,06 | 48,16 | 48,44 | -0,27% | 427,00 |
| 16.04.2024 | 48,71 | 49,33 | 48,36 | 48,57 | -0,17% | 2.762,00 |
| 15.04.2024 | 49,48 | 49,65 | 48,56 | 48,65 | -1,08% | 1.169,00 |
| 12.04.2024 | 49,71 | 49,86 | 49,11 | 49,18 | -1,06% | 220,00 |
| 11.04.2024 | 50,43 | 50,56 | 49,03 | 49,71 | -1,44% | 3.556,00 |
| 10.04.2024 | 50,04 | 50,72 | 49,71 | 50,43 | 1,02% | 600,00 |
| 09.04.2024 | 49,86 | 50,13 | 49,03 | 49,92 | 0,13% | 751,00 |
| 08.04.2024 | 49,84 | 50,30 | 49,46 | 49,86 | 0,03% | 1.275,00 |
| 05.04.2024 | 50,37 | 50,42 | 49,71 | 49,84 | -0,93% | 1.499,00 |
| 04.04.2024 | 49,61 | 50,83 | 49,34 | 50,31 | 1,42% | 2.361,00 |
| 03.04.2024 | 50,77 | 50,83 | 49,08 | 49,61 | -2,53% | 1.843,00 |
| 02.04.2024 | 53,20 | 53,20 | 50,11 | 50,89 | -4,34% | 6.807,00 |
| 28.03.2024 | 52,22 | 53,27 | 52,02 | 53,20 | 1,76% | 2.181,00 |
| 27.03.2024 | 51,06 | 52,28 | 50,67 | 52,28 | 2,51% | 1.439,00 |
| 26.03.2024 | 49,98 | 51,16 | 49,47 | 51,00 | 1,93% | 1.081,00 |
| 25.03.2024 | 51,94 | 52,27 | 49,81 | 50,04 | -3,78% | 1.457,00 |
| 22.03.2024 | 50,32 | 52,02 | 50,03 | 52,00 | 3,34% | 2.375,00 |
| 21.03.2024 | 51,39 | 51,42 | 49,63 | 50,32 | -1,74% | 3.390,00 |
| 20.03.2024 | 51,92 | 52,29 | 50,48 | 51,21 | -1,37% | 3.394,00 |
| 19.03.2024 | 53,84 | 54,32 | 50,68 | 51,92 | -3,57% | 3.425,00 |
| 18.03.2024 | 52,83 | 55,69 | 52,71 | 53,84 | 2,05% | 3.469,00 |
| 15.03.2024 | 61,37 | 61,37 | 49,17 | 52,76 | -14,03% | 15.595,00 |
| 14.03.2024 | 61,33 | 62,23 | 61,13 | 61,37 | 0,07% | 626,00 |
| 13.03.2024 | 61,12 | 61,75 | 60,82 | 61,33 | 0,34% | 8,00 |
| 12.03.2024 | 61,01 | 61,38 | 60,70 | 61,12 | 0,18% | 595,00 |
| 11.03.2024 | 60,60 | 61,01 | 60,37 | 61,01 | 0,68% | 420,00 |
| 08.03.2024 | 59,72 | 60,94 | 59,63 | 60,60 | 1,58% | 172,00 |
| 07.03.2024 | 59,35 | 59,68 | 58,23 | 59,66 | 0,39% | 430,00 |
| 06.03.2024 | 60,08 | 60,60 | 57,93 | 59,43 | -1,21% | 2.514,00 |
| 05.03.2024 | 60,11 | 60,46 | 59,70 | 60,16 | -0,15% | 2.194,00 |
| 04.03.2024 | 60,62 | 60,95 | 59,73 | 60,25 | -0,50% | 356,00 |
| 01.03.2024 | 59,22 | 60,62 | 59,01 | 60,55 | 2,25% | 1.218,00 |
| 29.02.2024 | 60,88 | 61,35 | 57,79 | 59,22 | -2,63% | 5.002,00 |
| 28.02.2024 | 68,14 | 68,14 | 59,12 | 60,82 | -10,85% | 6.096,00 |
| 27.02.2024 | 68,71 | 68,71 | 67,86 | 68,22 | -0,71% | - |
| 26.02.2024 | 68,62 | 68,97 | 68,26 | 68,71 | 0,25% | - |
| 23.02.2024 | 68,00 | 68,71 | 67,82 | 68,54 | 0,79% | 15,00 |
| 22.02.2024 | 68,13 | 68,53 | 67,62 | 68,00 | -0,31% | - |
| 21.02.2024 | 68,18 | 68,35 | 67,71 | 68,21 | 0,04% | 36,00 |
| 20.02.2024 | 67,24 | 68,32 | 66,87 | 68,18 | 1,40% | 30,00 |
| 19.02.2024 | 66,91 | 67,87 | 66,91 | 67,24 | 0,49% | 235,00 |
| 16.02.2024 | 67,19 | 67,86 | 66,40 | 66,91 | -0,54% | 520,00 |
| 15.02.2024 | 66,77 | 67,54 | 66,47 | 67,27 | 0,63% | 100,00 |
| 14.02.2024 | 67,38 | 67,54 | 66,43 | 66,85 | -0,79% | 178,00 |
| 13.02.2024 | 67,03 | 67,98 | 67,01 | 67,38 | 0,52% | 495,00 |
| 12.02.2024 | 67,81 | 67,81 | 66,95 | 67,03 | -1,15% | 50,00 |
| 09.02.2024 | 67,79 | 67,87 | 67,31 | 67,81 | 0,03% | 100,00 |
| 08.02.2024 | 68,14 | 68,30 | 67,39 | 67,79 | -0,51% | 244,00 |
| 07.02.2024 | 67,87 | 68,31 | 67,62 | 68,14 | 0,40% | 59,00 |
| 06.02.2024 | 67,71 | 68,55 | 67,25 | 67,87 | 0,35% | 39,00 |
| 05.02.2024 | 67,13 | 67,77 | 67,13 | 67,63 | 0,62% | 90,00 |
| 02.02.2024 | 67,21 | 67,45 | 66,62 | 67,21 | -0,12% | 74,00 |
| 01.02.2024 | 66,95 | 67,29 | 66,39 | 67,29 | 0,75% | 193,00 |
| 31.01.2024 | 66,86 | 67,43 | 66,47 | 66,79 | -0,10% | 30,00 |
| 30.01.2024 | 66,62 | 67,32 | 66,31 | 66,86 | 0,36% | 10,00 |
| 29.01.2024 | 66,17 | 66,78 | 66,00 | 66,62 | 0,68% | 207,00 |
| 26.01.2024 | 64,88 | 66,41 | 64,57 | 66,17 | 1,99% | 1.135,00 |
| 25.01.2024 | 64,55 | 64,89 | 63,89 | 64,88 | 0,51% | - |
| 24.01.2024 | 64,72 | 65,27 | 64,13 | 64,55 | -0,39% | 56,00 |
| 23.01.2024 | 64,33 | 65,30 | 64,33 | 64,80 | 0,86% | 293,00 |
| 22.01.2024 | 65,92 | 65,92 | 64,25 | 64,25 | -2,30% | 508,00 |
| 19.01.2024 | 65,04 | 65,76 | 64,94 | 65,76 | 0,98% | 143,00 |
| 18.01.2024 | 65,37 | 65,67 | 64,74 | 65,12 | -0,38% | 230,00 |
| 17.01.2024 | 64,86 | 66,12 | 64,71 | 65,37 | -0,08% | 872,00 |
| 16.01.2024 | 65,60 | 66,00 | 65,14 | 65,42 | -0,27% | 26,00 |
| 15.01.2024 | 65,42 | 65,84 | 65,25 | 65,60 | 0,40% | 325,00 |
| 12.01.2024 | 65,09 | 66,12 | 64,66 | 65,34 | 0,51% | 311,00 |
| 11.01.2024 | 65,33 | 65,59 | 64,59 | 65,01 | 0,00% | 66,00 |
| 10.01.2024 | 64,74 | 65,19 | 64,66 | 65,01 | 0,17% | 150,00 |
| 09.01.2024 | 64,10 | 65,08 | 63,99 | 64,90 | 1,12% | 50,00 |
| 08.01.2024 | 63,97 | 64,34 | 63,64 | 64,18 | 0,33% | 41,00 |
| 05.01.2024 | 63,62 | 64,24 | 63,46 | 63,97 | 0,30% | 90,00 |
| 04.01.2024 | 63,61 | 64,11 | 63,47 | 63,78 | 0,27% | 121,00 |
| 03.01.2024 | 62,53 | 64,04 | 62,53 | 63,61 | 1,61% | 8,00 |
| 02.01.2024 | 62,73 | 63,14 | 62,52 | 62,60 | -0,08% | 1.061,00 |
| 29.12.2023 | 62,50 | 62,94 | 62,50 | 62,65 | 0,24% | 442,00 |
| 28.12.2023 | 63,00 | 63,35 | 62,41 | 62,50 | -0,79% | 10,00 |
| 27.12.2023 | 63,18 | 63,32 | 62,55 | 63,00 | 0,32% | 483,00 |
| 22.12.2023 | 62,50 | 63,16 | 62,20 | 62,80 | 0,48% | 656,00 |
| 21.12.2023 | 62,58 | 63,07 | 62,40 | 62,50 | 0,24% | - |
| 20.12.2023 | 63,26 | 63,62 | 62,31 | 62,35 | -1,31% | 40,00 |
| 19.12.2023 | 62,72 | 63,35 | 62,64 | 63,18 | 0,73% | 240,00 |
| 18.12.2023 | 63,27 | 63,28 | 62,64 | 62,72 | -0,62% | 74,00 |
| 15.12.2023 | 62,58 | 63,71 | 62,58 | 63,11 | 1,07% | 425,00 |
| 14.12.2023 | 63,19 | 64,12 | 62,43 | 62,44 | -0,83% | 210,00 |
| 13.12.2023 | 62,41 | 63,04 | 62,17 | 62,96 | 0,88% | 3.025,00 |
| 12.12.2023 | 63,18 | 63,57 | 62,27 | 62,41 | -1,09% | 1.063,00 |
| 11.12.2023 | 63,20 | 63,36 | 62,32 | 63,10 | -0,03% | 1.752,00 |
| 08.12.2023 | 62,50 | 63,22 | 62,36 | 63,12 | 1,11% | 564,00 |
| 07.12.2023 | 62,87 | 63,15 | 62,02 | 62,43 | -0,70% | 96,00 |
| 06.12.2023 | 63,02 | 63,76 | 62,85 | 62,87 | -0,24% | 2.554,00 |
| 05.12.2023 | 63,93 | 64,19 | 62,94 | 63,02 | -1,30% | 2.759,00 |
| 04.12.2023 | 63,58 | 63,94 | 63,20 | 63,85 | 0,30% | 971,00 |
| 01.12.2023 | 63,06 | 63,66 | 62,80 | 63,66 | 1,34% | 299,00 |