130,000€
-0,23%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 130,55 | 133,80 | 128,40 | 130,30 | -0,15% | 4.490,00 |
| 25.04.2024 | 135,50 | 135,70 | 125,40 | 130,50 | -5,47% | 11.778,00 |
| 24.04.2024 | 136,15 | 140,20 | 134,20 | 138,05 | 1,84% | 3.980,00 |
| 23.04.2024 | 132,65 | 142,35 | 130,90 | 135,55 | 2,50% | 1.848,00 |
| 22.04.2024 | 129,55 | 132,40 | 129,15 | 132,25 | 3,04% | 5.159,00 |
| 19.04.2024 | 133,40 | 133,60 | 127,20 | 128,35 | -4,64% | 4.089,00 |
| 18.04.2024 | 135,60 | 137,80 | 131,60 | 134,60 | -0,74% | 2.621,00 |
| 17.04.2024 | 137,20 | 138,30 | 135,10 | 135,60 | -1,38% | 459,00 |
| 16.04.2024 | 135,20 | 139,10 | 131,70 | 137,50 | 1,33% | 1.125,00 |
| 15.04.2024 | 138,60 | 139,00 | 134,30 | 135,70 | -2,65% | 4.700,00 |
| 12.04.2024 | 138,30 | 141,00 | 137,90 | 139,40 | 1,38% | 3.128,00 |
| 11.04.2024 | 139,50 | 139,70 | 134,50 | 137,50 | -1,15% | 793,00 |
| 10.04.2024 | 145,60 | 152,10 | 137,80 | 139,10 | -4,07% | 9.822,00 |
| 09.04.2024 | 146,00 | 146,00 | 142,90 | 145,00 | -0,62% | 2.316,00 |
| 08.04.2024 | 149,30 | 149,70 | 145,20 | 145,90 | -2,01% | 3.332,00 |
| 05.04.2024 | 147,20 | 149,50 | 144,60 | 148,90 | 0,61% | 1.619,00 |
| 04.04.2024 | 150,50 | 152,30 | 148,00 | 148,00 | -0,47% | 1.285,00 |
| 03.04.2024 | 148,40 | 149,90 | 146,00 | 148,70 | 0,20% | 862,00 |
| 02.04.2024 | 152,10 | 152,30 | 148,10 | 148,40 | -1,88% | 1.719,00 |
| 28.03.2024 | 147,50 | 152,25 | 147,35 | 151,25 | 2,51% | 3.060,00 |
| 27.03.2024 | 142,05 | 148,50 | 141,40 | 147,55 | 3,47% | 4.269,00 |
| 26.03.2024 | 147,30 | 148,85 | 141,30 | 142,60 | -3,03% | 1.252,00 |
| 25.03.2024 | 145,00 | 147,55 | 145,00 | 147,05 | 2,19% | 1.052,00 |
| 22.03.2024 | 141,60 | 145,25 | 141,60 | 143,90 | 1,34% | 1.501,00 |
| 21.03.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 0,25% | - |
| 20.03.2024 | 143,50 | 145,85 | 140,55 | 141,65 | 0,00% | 1.783,00 |
| 19.03.2024 | 141,65 | 142,95 | 139,55 | 141,65 | 0,39% | 550,00 |
| 18.03.2024 | 141,05 | 145,70 | 140,45 | 141,10 | 0,28% | 1.368,00 |
| 15.03.2024 | 136,10 | 144,35 | 136,10 | 140,70 | 4,18% | 3.755,00 |
| 14.03.2024 | 128,35 | 142,00 | 124,20 | 135,05 | 5,22% | 2.775,00 |
| 13.03.2024 | 133,35 | 134,50 | 127,25 | 128,35 | -2,95% | 2.111,00 |
| 12.03.2024 | 125,95 | 133,15 | 125,20 | 132,25 | 5,76% | 5.022,00 |
| 11.03.2024 | 120,10 | 125,50 | 117,50 | 125,05 | 3,99% | 3.906,00 |
| 08.03.2024 | 126,35 | 126,35 | 120,25 | 120,25 | -4,71% | 3.107,00 |
| 07.03.2024 | 130,15 | 131,40 | 123,20 | 126,20 | -2,89% | 3.322,00 |
| 06.03.2024 | 129,30 | 134,55 | 129,15 | 129,95 | 0,74% | 1.668,00 |
| 05.03.2024 | 131,40 | 139,55 | 128,35 | 129,00 | -2,05% | 4.389,00 |
| 04.03.2024 | 129,30 | 132,15 | 127,90 | 131,70 | 1,54% | 2.010,00 |
| 01.03.2024 | 140,00 | 140,95 | 128,60 | 129,70 | -7,06% | 2.874,00 |
| 29.02.2024 | 141,50 | 141,65 | 139,50 | 139,55 | -1,59% | 661,00 |
| 28.02.2024 | 142,10 | 142,10 | 139,70 | 141,80 | -0,28% | 432,00 |
| 27.02.2024 | 142,35 | 143,20 | 140,90 | 142,20 | -0,14% | 293,00 |
| 26.02.2024 | 140,50 | 143,00 | 138,55 | 142,40 | 0,99% | 644,00 |
| 23.02.2024 | 139,60 | 142,00 | 139,55 | 141,00 | 0,75% | 1.156,00 |
| 22.02.2024 | 140,55 | 143,15 | 139,25 | 139,95 | 0,32% | 24,00 |
| 21.02.2024 | 142,05 | 144,65 | 138,50 | 139,50 | -1,69% | 944,00 |
| 20.02.2024 | 144,05 | 144,35 | 136,25 | 141,90 | -1,53% | 1.944,00 |
| 19.02.2024 | 146,45 | 146,50 | 144,10 | 144,10 | -1,47% | 800,00 |
| 16.02.2024 | 145,95 | 146,75 | 144,45 | 146,25 | -0,24% | 2.424,00 |
| 15.02.2024 | 149,10 | 149,95 | 145,30 | 146,60 | -1,31% | 839,00 |
| 14.02.2024 | 144,75 | 149,55 | 144,15 | 148,55 | 6,03% | 1.123,00 |
| 13.02.2024 | 148,45 | 148,50 | 140,10 | 140,10 | -5,66% | 1.121,00 |
| 12.02.2024 | 144,85 | 149,55 | 144,75 | 148,50 | 2,34% | 1.953,00 |
| 09.02.2024 | 143,15 | 146,20 | 143,15 | 145,10 | 1,50% | 273,00 |
| 08.02.2024 | 144,55 | 144,70 | 142,50 | 142,95 | -0,83% | 782,00 |
| 07.02.2024 | 143,30 | 148,20 | 139,20 | 144,15 | 1,02% | 3.133,00 |
| 06.02.2024 | 138,30 | 145,05 | 138,25 | 142,70 | 3,22% | 2.552,00 |
| 05.02.2024 | 135,15 | 140,25 | 134,70 | 138,25 | 2,64% | 2.082,00 |
| 02.02.2024 | 132,60 | 139,20 | 132,60 | 134,70 | 1,85% | 1.554,00 |
| 01.02.2024 | 129,80 | 134,60 | 128,50 | 132,25 | 2,48% | 534,00 |
| 31.01.2024 | 130,10 | 130,80 | 128,80 | 129,05 | -1,11% | 510,00 |
| 30.01.2024 | 129,30 | 131,90 | 129,10 | 130,50 | 0,93% | 939,00 |
| 29.01.2024 | 132,60 | 132,65 | 127,90 | 129,30 | -2,08% | 932,00 |
| 26.01.2024 | 133,55 | 134,00 | 131,05 | 132,05 | -1,27% | 527,00 |
| 25.01.2024 | 131,25 | 135,40 | 130,00 | 133,75 | 1,94% | 1.287,00 |
| 24.01.2024 | 130,35 | 133,40 | 130,15 | 131,20 | 1,20% | 940,00 |
| 23.01.2024 | 127,40 | 130,50 | 127,30 | 129,65 | 1,85% | 2.378,00 |
| 22.01.2024 | 128,50 | 128,95 | 125,95 | 127,30 | -0,51% | 6.869,00 |
| 19.01.2024 | 125,80 | 128,70 | 124,40 | 127,95 | 2,24% | 2.439,00 |
| 18.01.2024 | 121,25 | 125,70 | 119,90 | 125,15 | 3,26% | 1.126,00 |
| 17.01.2024 | 123,40 | 124,10 | 118,75 | 121,20 | -3,23% | 3.584,00 |
| 16.01.2024 | 125,20 | 126,05 | 123,80 | 125,25 | -0,28% | 573,00 |
| 15.01.2024 | 130,80 | 130,90 | 124,65 | 125,60 | -3,46% | 1.690,00 |
| 12.01.2024 | 124,90 | 131,70 | 123,80 | 130,10 | 5,56% | 3.557,00 |
| 11.01.2024 | 132,15 | 132,45 | 122,15 | 123,25 | -6,88% | 7.195,00 |
| 10.01.2024 | 141,50 | 143,65 | 130,70 | 132,35 | -8,25% | 7.144,00 |
| 09.01.2024 | 140,30 | 144,80 | 139,40 | 144,25 | 2,74% | 3.088,00 |
| 08.01.2024 | 137,20 | 141,35 | 135,90 | 140,40 | 2,78% | 2.616,00 |
| 05.01.2024 | 132,10 | 137,25 | 132,10 | 136,60 | 6,89% | 3.850,00 |
| 04.01.2024 | 128,75 | 130,35 | 125,25 | 127,80 | -0,35% | 4.817,00 |
| 03.01.2024 | 131,20 | 131,65 | 127,20 | 128,25 | -2,58% | 1.774,00 |
| 02.01.2024 | 132,55 | 134,10 | 130,35 | 131,65 | 0,80% | 2.346,00 |
| 29.12.2023 | 132,20 | 132,20 | 130,60 | 130,60 | -1,47% | 858,00 |
| 28.12.2023 | 132,55 | 132,55 | 132,55 | 132,55 | -0,53% | - |
| 27.12.2023 | 129,80 | 133,80 | 129,65 | 133,25 | 3,09% | 1.259,00 |
| 22.12.2023 | 133,75 | 133,80 | 123,60 | 129,25 | -3,40% | 2.041,00 |
| 21.12.2023 | 135,05 | 136,15 | 132,70 | 133,80 | -0,96% | 186,00 |
| 20.12.2023 | 134,40 | 136,95 | 134,30 | 135,10 | 0,56% | 780,00 |
| 19.12.2023 | 134,20 | 136,25 | 132,35 | 134,35 | 0,15% | 1.909,00 |
| 18.12.2023 | 135,15 | 135,35 | 131,50 | 134,15 | -0,74% | 1.472,00 |
| 15.12.2023 | 133,75 | 136,95 | 133,75 | 135,15 | 0,90% | 1.208,00 |
| 14.12.2023 | 132,55 | 136,45 | 132,15 | 133,95 | 1,25% | 1.723,00 |
| 13.12.2023 | 131,65 | 133,00 | 131,15 | 132,30 | 0,04% | 2.504,00 |
| 12.12.2023 | 134,95 | 136,05 | 132,00 | 132,25 | -2,07% | 5.018,00 |
| 11.12.2023 | 133,00 | 136,35 | 132,60 | 135,05 | 1,66% | 1.005,00 |
| 08.12.2023 | 133,75 | 136,00 | 132,60 | 132,85 | -0,71% | 931,00 |
| 07.12.2023 | 133,95 | 135,30 | 130,40 | 133,80 | -0,07% | 1.662,00 |
| 06.12.2023 | 126,15 | 134,90 | 125,65 | 133,90 | 6,95% | 2.915,00 |
| 05.12.2023 | 126,15 | 126,30 | 123,95 | 125,20 | -0,95% | 2.948,00 |
| 04.12.2023 | 125,95 | 128,50 | 125,95 | 126,40 | 0,68% | 606,00 |