150,975€
2,32%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 147,90 | 152,80 | 147,15 | 150,98 | 2,30% | 4.043,00 |
27.03.2024 | 142,10 | 148,63 | 141,02 | 147,58 | 3,36% | 8.016,00 |
26.03.2024 | 147,27 | 149,15 | 140,90 | 142,77 | -3,14% | 3.389,00 |
25.03.2024 | 144,83 | 147,95 | 141,93 | 147,40 | 2,38% | 4.290,00 |
22.03.2024 | 142,52 | 145,30 | 141,50 | 143,98 | 1,07% | 5.904,00 |
21.03.2024 | 143,60 | 145,30 | 139,60 | 142,45 | -0,16% | 1.324,00 |
20.03.2024 | 143,23 | 146,30 | 140,15 | 142,68 | 0,40% | 5.373,00 |
19.03.2024 | 141,40 | 143,20 | 139,48 | 142,10 | 0,69% | 2.724,00 |
18.03.2024 | 140,90 | 146,15 | 140,70 | 141,13 | 0,11% | 4.694,00 |
15.03.2024 | 135,13 | 144,88 | 135,05 | 140,98 | 3,47% | 7.017,00 |
14.03.2024 | 128,40 | 143,43 | 123,90 | 136,25 | 6,26% | 5.177,00 |
13.03.2024 | 132,55 | 134,55 | 127,43 | 128,23 | -3,01% | 3.226,00 |
12.03.2024 | 125,50 | 133,20 | 125,05 | 132,20 | 4,73% | 6.608,00 |
11.03.2024 | 120,40 | 126,23 | 117,70 | 126,23 | 4,75% | 8.168,00 |
08.03.2024 | 126,33 | 126,65 | 120,30 | 120,50 | -4,61% | 5.458,00 |
07.03.2024 | 130,02 | 131,20 | 123,13 | 126,33 | -2,99% | 5.029,00 |
06.03.2024 | 130,30 | 134,93 | 129,43 | 130,23 | 0,46% | 3.606,00 |
05.03.2024 | 130,73 | 139,65 | 127,55 | 129,63 | -1,39% | 8.966,00 |
04.03.2024 | 129,10 | 132,40 | 127,68 | 131,45 | 1,64% | 4.233,00 |
01.03.2024 | 139,65 | 140,95 | 128,50 | 129,33 | -7,46% | 4.506,00 |
29.02.2024 | 141,95 | 142,40 | 139,30 | 139,75 | -1,31% | 2.977,00 |
28.02.2024 | 142,35 | 142,35 | 139,40 | 141,60 | -0,60% | 1.592,00 |
27.02.2024 | 142,70 | 143,73 | 140,70 | 142,45 | -0,09% | 1.530,00 |
26.02.2024 | 140,85 | 143,35 | 137,90 | 142,58 | 1,12% | 2.990,00 |
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 |
01.12.2023 | 129,95 | 131,15 | 125,25 | 125,55 | -3,20% | 1.102,00 |
30.11.2023 | 128,80 | 130,20 | 126,75 | 129,70 | 1,01% | 1.454,00 |
29.11.2023 | 127,80 | 129,40 | 127,50 | 128,40 | 0,82% | 3.556,00 |
28.11.2023 | 127,15 | 128,20 | 126,05 | 127,35 | 1,43% | 3.116,00 |
27.11.2023 | 125,55 | 125,55 | 125,55 | 125,55 | -0,08% | - |
24.11.2023 | 123,60 | 125,75 | 123,05 | 125,65 | 1,62% | 412,00 |
23.11.2023 | 122,30 | 124,05 | 121,85 | 123,65 | 1,19% | 1.617,00 |
22.11.2023 | 123,05 | 124,85 | 121,90 | 122,20 | -1,09% | 960,00 |
21.11.2023 | 125,85 | 127,05 | 121,00 | 123,55 | -2,37% | 3.267,00 |
20.11.2023 | 122,55 | 126,65 | 122,50 | 126,55 | 3,31% | 2.400,00 |
17.11.2023 | 118,85 | 122,95 | 118,65 | 122,50 | 3,38% | 2.174,00 |
16.11.2023 | 116,40 | 118,75 | 116,40 | 118,50 | 1,85% | 618,00 |
15.11.2023 | 114,80 | 117,95 | 114,70 | 116,35 | 1,62% | 1.829,00 |
14.11.2023 | 110,65 | 115,75 | 110,65 | 114,50 | 3,53% | 2.363,00 |
13.11.2023 | 112,10 | 113,00 | 109,20 | 110,60 | -0,98% | 1.454,00 |
10.11.2023 | 112,60 | 113,70 | 109,95 | 111,70 | -0,22% | 511,00 |
09.11.2023 | 107,80 | 114,45 | 107,60 | 111,95 | 3,42% | 1.689,00 |
08.11.2023 | 107,30 | 109,30 | 106,60 | 108,25 | 1,07% | 758,00 |
07.11.2023 | 105,20 | 107,45 | 103,95 | 107,10 | 1,66% | 369,00 |