10,900€
2,83%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,80 | 10,90 | 10,80 | 10,90 | 2,83% | - |
| 16.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 15.05.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 14.05.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 13.05.2024 | 10,50 | 10,90 | 10,50 | 10,90 | 3,81% | 584,00 |
| 10.05.2024 | 10,40 | 10,50 | 10,40 | 10,50 | 0,00% | - |
| 09.05.2024 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 08.05.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 07.05.2024 | 10,30 | 10,40 | 10,30 | 10,40 | 0,00% | 25,00 |
| 06.05.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 03.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 02.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 30.04.2024 | 10,30 | 10,70 | 10,30 | 10,70 | 5,94% | 70,00 |
| 29.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 26.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 25.04.2024 | 10,10 | 10,10 | 10,00 | 10,00 | -1,96% | 250,00 |
| 24.04.2024 | 10,00 | 10,20 | 10,00 | 10,20 | 0,00% | - |
| 23.04.2024 | 9,80 | 10,20 | 9,80 | 10,20 | 6,81% | 300,00 |
| 22.04.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 19.04.2024 | 9,45 | 9,50 | 9,45 | 9,50 | 0,00% | - |
| 18.04.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -0,52% | - |
| 17.04.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -3,05% | - |
| 16.04.2024 | 9,50 | 9,85 | 9,50 | 9,85 | 2,60% | 106,00 |
| 15.04.2024 | 9,70 | 9,70 | 9,60 | 9,60 | -1,54% | 113,00 |
| 12.04.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 11.04.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -1,53% | - |
| 10.04.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 09.04.2024 | 9,75 | 9,75 | 9,70 | 9,70 | -3,96% | - |
| 08.04.2024 | 9,85 | 10,10 | 9,85 | 10,10 | -0,98% | 196,00 |
| 05.04.2024 | 9,85 | 10,20 | 9,85 | 10,20 | 5,15% | 100,00 |
| 04.04.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -3,96% | - |
| 03.04.2024 | 9,90 | 10,10 | 9,90 | 10,10 | -2,88% | 268,00 |
| 02.04.2024 | 10,50 | 10,50 | 10,40 | 10,40 | 0,00% | 455,00 |
| 28.03.2024 | 10,30 | 10,70 | 10,30 | 10,40 | 4,00% | 80,00 |
| 27.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 26.03.2024 | 9,85 | 10,30 | 9,80 | 10,30 | 3,00% | 25,00 |
| 25.03.2024 | 10,20 | 10,20 | 10,00 | 10,00 | -4,76% | 500,00 |
| 22.03.2024 | 9,85 | 10,50 | 9,85 | 10,50 | 5,00% | 100,00 |
| 21.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 20.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 19.03.2024 | 10,70 | 10,70 | 10,10 | 10,10 | -2,88% | 33,00 |
| 18.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 15.03.2024 | 12,00 | 12,00 | 10,00 | 10,00 | -18,03% | 735,00 |
| 14.03.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 1,67% | - |
| 13.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 12.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 11.03.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 2,56% | - |
| 08.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 07.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 06.03.2024 | 11,80 | 11,80 | 11,50 | 11,50 | -2,54% | - |
| 05.03.2024 | 11,80 | 12,20 | 11,80 | 11,80 | -2,48% | 150,00 |
| 04.03.2024 | 11,90 | 12,10 | 11,80 | 12,10 | 3,42% | 50,00 |
| 01.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 29.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | - |
| 28.02.2024 | 13,20 | 13,20 | 12,70 | 12,70 | -5,93% | 120,00 |
| 27.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 26.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 23.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 22.02.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -0,75% | - |
| 21.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 20.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 19.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 16.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 15.02.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | 350,00 |
| 14.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 13.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 12.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 09.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 08.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 07.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 06.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 05.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 02.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 01.02.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 31.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 30.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 29.01.2024 | 13,00 | 13,40 | 13,00 | 13,30 | 3,91% | 400,00 |
| 26.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 25.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 24.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 23.01.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 22.01.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 19.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 18.01.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 1,54% | 10,00 |
| 17.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 16.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 15.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 500,00 |
| 12.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 11.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 10.01.2024 | 12,80 | 12,90 | 12,70 | 12,90 | 2,38% | - |
| 09.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 08.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 05.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 04.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 03.01.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | - |
| 02.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 29.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 1.191,00 |
| 28.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 27.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 22.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |