135,500€
3,51%
Echtzeit-Aktienkurs REDCARE PHARMACY INH.
Bid:
Ask:
Aktienkurse zur REDCARE PHARMACY INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 132,75 | 142,35 | 130,90 | 135,90 | 3,82% | - |
| 22.04.2024 | 130,70 | 131,80 | 129,60 | 130,90 | 1,63% | - |
| 19.04.2024 | 133,30 | 133,30 | 127,20 | 128,80 | -4,87% | - |
| 18.04.2024 | 137,55 | 137,70 | 131,60 | 135,40 | -0,59% | - |
| 17.04.2024 | 137,70 | 138,40 | 134,30 | 136,20 | -1,02% | 52.448,00 |
| 16.04.2024 | 133,50 | 139,40 | 131,50 | 137,60 | 1,18% | 68.483,00 |
| 15.04.2024 | 137,00 | 139,50 | 134,00 | 136,00 | -1,95% | 81.805,00 |
| 12.04.2024 | 140,80 | 141,10 | 137,60 | 138,70 | 0,95% | 59.094,00 |
| 11.04.2024 | 139,20 | 141,90 | 134,30 | 137,40 | -0,87% | 82.498,00 |
| 10.04.2024 | 148,00 | 152,80 | 136,70 | 138,60 | -4,28% | 206.497,00 |
| 09.04.2024 | 145,00 | 146,20 | 142,70 | 144,80 | 0,00% | 56.426,00 |
| 08.04.2024 | 150,10 | 150,30 | 144,40 | 144,80 | -2,88% | 44.442,00 |
| 05.04.2024 | 148,00 | 149,50 | 144,10 | 149,10 | -0,07% | 59.501,00 |
| 04.04.2024 | 151,70 | 153,00 | 148,60 | 149,20 | 0,13% | 73.237,00 |
| 03.04.2024 | 147,60 | 150,40 | 145,60 | 149,00 | 0,34% | 49.899,00 |
| 02.04.2024 | 152,20 | 153,00 | 148,20 | 148,50 | -2,08% | 62.103,00 |
| 28.03.2024 | 148,40 | 152,75 | 147,40 | 151,65 | 1,78% | 150.107,00 |
| 27.03.2024 | 142,55 | 149,00 | 141,00 | 149,00 | 5,64% | 130.863,00 |
| 26.03.2024 | 147,20 | 149,20 | 140,85 | 141,05 | -4,53% | 98.125,00 |
| 25.03.2024 | 144,80 | 147,75 | 144,35 | 147,75 | 1,76% | 71.430,00 |
| 22.03.2024 | 143,50 | 145,25 | 142,40 | 145,20 | 1,72% | 61.367,00 |
| 21.03.2024 | 141,35 | 145,20 | 140,00 | 142,75 | 1,06% | 84.328,00 |
| 20.03.2024 | 144,35 | 146,30 | 140,05 | 141,25 | -0,95% | 82.547,00 |
| 19.03.2024 | 140,30 | 143,20 | 139,30 | 142,60 | 1,24% | 60.743,00 |
| 18.03.2024 | 141,80 | 146,25 | 140,65 | 140,85 | -0,11% | 91.492,00 |
| 15.03.2024 | 139,00 | 144,90 | 138,10 | 141,00 | 1,15% | 297.136,00 |
| 14.03.2024 | 127,05 | 141,00 | 123,95 | 139,40 | 9,25% | 232.282,00 |
| 13.03.2024 | 134,25 | 134,45 | 127,40 | 127,60 | -4,06% | 79.600,00 |
| 12.03.2024 | 125,50 | 133,00 | 125,00 | 133,00 | 6,49% | 195.535,00 |
| 11.03.2024 | 119,45 | 125,40 | 118,05 | 124,90 | 3,31% | 109.821,00 |
| 08.03.2024 | 126,30 | 126,30 | 120,45 | 120,90 | -4,84% | 88.341,00 |
| 07.03.2024 | 129,60 | 130,50 | 123,10 | 127,05 | -2,31% | 149.327,00 |
| 06.03.2024 | 131,35 | 134,90 | 129,80 | 130,05 | 1,05% | 90.137,00 |
| 05.03.2024 | 131,90 | 140,20 | 127,25 | 128,70 | -0,23% | 161.148,00 |
| 04.03.2024 | 130,00 | 132,40 | 127,65 | 129,00 | -0,77% | 97.129,00 |
| 01.03.2024 | 140,75 | 141,00 | 128,45 | 130,00 | -7,04% | 222.520,00 |
| 29.02.2024 | 142,05 | 142,50 | 139,50 | 139,85 | -1,48% | 51.062,00 |
| 28.02.2024 | 141,80 | 142,00 | 139,40 | 141,95 | -0,32% | 28.154,00 |
| 27.02.2024 | 142,60 | 143,85 | 140,70 | 142,40 | -0,35% | 47.815,00 |
| 26.02.2024 | 141,05 | 143,40 | 137,95 | 142,90 | 1,49% | 37.987,00 |
| 23.02.2024 | 140,40 | 142,20 | 139,75 | 140,80 | 0,00% | 27.028,00 |
| 22.02.2024 | 142,00 | 143,45 | 139,30 | 140,80 | 0,43% | 28.977,00 |
| 21.02.2024 | 142,45 | 144,50 | 139,85 | 140,20 | -1,37% | 46.285,00 |
| 20.02.2024 | 144,55 | 144,55 | 136,05 | 142,15 | -1,73% | 126.489,00 |
| 19.02.2024 | 145,65 | 146,45 | 144,45 | 144,65 | -0,79% | 33.263,00 |
| 16.02.2024 | 147,15 | 147,15 | 143,15 | 145,80 | -0,17% | 46.765,00 |
| 15.02.2024 | 150,00 | 150,35 | 144,95 | 146,05 | -2,44% | 48.968,00 |
| 14.02.2024 | 144,50 | 149,80 | 144,50 | 149,70 | 2,15% | 78.373,00 |
| 13.02.2024 | 148,15 | 148,35 | 144,80 | 146,55 | -1,64% | 55.016,00 |
| 12.02.2024 | 145,55 | 149,95 | 144,95 | 149,00 | 2,51% | 92.724,00 |
| 09.02.2024 | 143,10 | 146,70 | 142,65 | 145,35 | 1,29% | 124.232,00 |
| 08.02.2024 | 143,50 | 145,40 | 142,30 | 143,50 | -0,28% | 62.233,00 |
| 07.02.2024 | 144,00 | 149,00 | 138,95 | 143,90 | -0,62% | 178.150,00 |
| 06.02.2024 | 138,30 | 145,40 | 138,25 | 144,80 | 4,47% | 121.084,00 |
| 05.02.2024 | 135,95 | 140,60 | 135,30 | 138,60 | 4,09% | 86.646,00 |
| 02.02.2024 | 133,00 | 139,35 | 132,80 | 133,15 | 0,76% | 81.930,00 |
| 01.02.2024 | 129,60 | 134,85 | 128,55 | 132,15 | 1,73% | 58.380,00 |
| 31.01.2024 | 129,60 | 130,80 | 128,65 | 129,90 | -0,69% | 20.320,00 |
| 30.01.2024 | 129,20 | 132,40 | 129,05 | 130,80 | 2,03% | 38.475,00 |
| 29.01.2024 | 132,40 | 132,50 | 127,80 | 128,20 | -3,17% | 47.003,00 |
| 26.01.2024 | 134,25 | 134,70 | 131,20 | 132,40 | -1,96% | 41.305,00 |
| 25.01.2024 | 131,40 | 135,50 | 129,25 | 135,05 | 2,27% | 62.132,00 |
| 24.01.2024 | 130,95 | 133,50 | 129,40 | 132,05 | 1,66% | 61.588,00 |
| 23.01.2024 | 128,70 | 130,70 | 127,25 | 129,90 | 1,48% | 40.849,00 |
| 22.01.2024 | 129,25 | 129,25 | 125,90 | 128,00 | 0,23% | 53.086,00 |
| 19.01.2024 | 125,80 | 128,75 | 124,45 | 127,70 | 2,82% | 86.956,00 |
| 18.01.2024 | 121,70 | 124,35 | 119,60 | 124,20 | 2,43% | 70.736,00 |
| 17.01.2024 | 123,95 | 124,00 | 118,45 | 121,25 | -3,08% | 127.873,00 |
| 16.01.2024 | 124,00 | 126,35 | 123,90 | 125,10 | -0,36% | 37.106,00 |
| 15.01.2024 | 129,35 | 129,40 | 124,55 | 125,55 | -2,41% | 72.480,00 |
| 12.01.2024 | 124,95 | 132,05 | 123,90 | 128,65 | 2,88% | 145.430,00 |
| 11.01.2024 | 132,00 | 132,50 | 123,20 | 125,05 | -4,25% | 215.308,00 |
| 10.01.2024 | 142,00 | 143,10 | 130,60 | 130,60 | -9,62% | 244.993,00 |
| 09.01.2024 | 140,95 | 144,55 | 139,20 | 144,50 | 3,21% | 117.985,00 |
| 08.01.2024 | 137,00 | 141,50 | 135,85 | 140,00 | 2,19% | 101.300,00 |
| 05.01.2024 | 133,00 | 137,35 | 132,00 | 137,00 | 6,99% | 173.382,00 |
| 04.01.2024 | 128,55 | 130,50 | 125,30 | 128,05 | 0,12% | 65.735,00 |
| 03.01.2024 | 130,75 | 131,60 | 126,70 | 127,90 | -2,77% | 78.750,00 |
| 02.01.2024 | 132,40 | 134,50 | 130,35 | 131,55 | -0,04% | 57.117,00 |
| 29.12.2023 | 131,55 | 132,60 | 130,55 | 131,60 | -0,34% | 13.492,00 |
| 28.12.2023 | 134,30 | 134,70 | 131,20 | 132,05 | -1,71% | 29.498,00 |
| 27.12.2023 | 130,45 | 134,35 | 129,20 | 134,35 | 3,31% | 53.348,00 |
| 22.12.2023 | 132,40 | 133,05 | 122,65 | 130,05 | -2,84% | 115.205,00 |
| 21.12.2023 | 135,00 | 136,40 | 132,45 | 133,85 | -1,14% | 60.050,00 |
| 20.12.2023 | 134,15 | 137,70 | 134,10 | 135,40 | 1,23% | 104.404,00 |
| 19.12.2023 | 135,20 | 136,80 | 132,15 | 133,75 | -0,59% | 52.774,00 |
| 18.12.2023 | 134,85 | 135,35 | 131,45 | 134,55 | -0,22% | 59.449,00 |
| 15.12.2023 | 134,40 | 137,40 | 133,25 | 134,85 | 1,39% | 94.322,00 |
| 14.12.2023 | 133,95 | 136,60 | 131,25 | 133,00 | 0,95% | 85.571,00 |
| 13.12.2023 | 131,70 | 133,15 | 130,90 | 131,75 | -0,57% | 35.305,00 |
| 12.12.2023 | 135,40 | 136,50 | 131,80 | 132,50 | -1,89% | 63.061,00 |
| 11.12.2023 | 133,10 | 136,45 | 133,10 | 135,05 | 1,39% | 39.096,00 |
| 08.12.2023 | 134,45 | 136,15 | 133,15 | 133,20 | -0,89% | 45.370,00 |
| 07.12.2023 | 133,95 | 135,50 | 130,25 | 134,40 | -0,15% | 119.867,00 |
| 06.12.2023 | 126,50 | 135,40 | 126,50 | 134,60 | 7,51% | 148.535,00 |
| 05.12.2023 | 126,40 | 126,40 | 123,85 | 125,20 | -1,14% | 57.780,00 |
| 04.12.2023 | 126,30 | 128,55 | 125,85 | 126,65 | 0,32% | 43.647,00 |
| 01.12.2023 | 130,05 | 130,70 | 125,35 | 126,25 | -2,55% | 64.401,00 |
| 30.11.2023 | 128,70 | 130,30 | 126,70 | 129,55 | 0,93% | 91.268,00 |
| 29.11.2023 | 127,90 | 129,60 | 127,50 | 128,35 | 0,20% | 46.800,00 |