52,390€
-0,66%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 52,86 | 52,96 | 52,13 | 52,43 | -0,59% | 6.583,00 |
| 29.04.2024 | 51,36 | 53,24 | 51,10 | 52,74 | 1,97% | 25.716,00 |
| 26.04.2024 | 51,59 | 51,98 | 51,07 | 51,72 | 0,86% | 6.388,00 |
| 25.04.2024 | 51,56 | 51,66 | 50,48 | 51,28 | -0,79% | 9.859,00 |
| 24.04.2024 | 50,36 | 52,46 | 50,28 | 51,69 | 2,97% | 19.189,00 |
| 23.04.2024 | 49,45 | 50,40 | 49,44 | 50,20 | 1,60% | 6.049,00 |
| 22.04.2024 | 48,87 | 49,86 | 48,76 | 49,41 | 1,69% | 9.945,00 |
| 19.04.2024 | 48,26 | 48,87 | 48,06 | 48,59 | 0,21% | 6.336,00 |
| 18.04.2024 | 48,66 | 48,99 | 48,34 | 48,49 | 0,06% | 5.759,00 |
| 17.04.2024 | 48,31 | 49,09 | 48,11 | 48,46 | -0,08% | 9.000,00 |
| 16.04.2024 | 48,63 | 49,35 | 48,35 | 48,50 | -0,43% | 14.454,00 |
| 15.04.2024 | 49,33 | 49,53 | 48,49 | 48,71 | -0,98% | 11.110,00 |
| 12.04.2024 | 49,81 | 49,91 | 49,06 | 49,19 | -1,11% | 13.332,00 |
| 11.04.2024 | 49,36 | 49,88 | 49,13 | 49,74 | -1,45% | 17.609,00 |
| 10.04.2024 | 49,99 | 50,82 | 49,88 | 50,47 | 1,07% | 16.546,00 |
| 09.04.2024 | 49,90 | 50,12 | 49,03 | 49,94 | 0,15% | 18.265,00 |
| 08.04.2024 | 49,97 | 50,10 | 49,46 | 49,86 | 0,02% | 16.736,00 |
| 05.04.2024 | 50,40 | 50,48 | 49,59 | 49,85 | -1,03% | 13.241,00 |
| 04.04.2024 | 49,62 | 51,06 | 49,32 | 50,37 | 1,79% | 17.286,00 |
| 03.04.2024 | 50,71 | 50,80 | 49,05 | 49,49 | -2,78% | 32.563,00 |
| 02.04.2024 | 53,38 | 53,60 | 50,08 | 50,90 | -4,45% | 28.099,00 |
| 28.03.2024 | 52,27 | 53,43 | 52,02 | 53,27 | 1,87% | 18.095,00 |
| 27.03.2024 | 51,12 | 52,42 | 50,67 | 52,29 | 2,21% | 12.422,00 |
| 26.03.2024 | 50,16 | 51,82 | 49,49 | 51,16 | 2,43% | 20.744,00 |
| 25.03.2024 | 51,90 | 52,30 | 49,81 | 49,95 | -3,90% | 28.213,00 |
| 22.03.2024 | 50,25 | 52,00 | 50,03 | 51,97 | 3,24% | 35.047,00 |
| 21.03.2024 | 51,10 | 51,32 | 49,63 | 50,34 | -1,89% | 34.746,00 |
| 20.03.2024 | 51,94 | 52,38 | 50,45 | 51,31 | -1,12% | 23.654,00 |
| 19.03.2024 | 53,86 | 54,12 | 50,68 | 51,89 | -3,53% | 28.834,00 |
| 18.03.2024 | 52,98 | 55,76 | 52,74 | 53,79 | 1,88% | 36.322,00 |
| 15.03.2024 | 61,07 | 61,26 | 49,20 | 52,80 | -13,63% | 93.459,00 |
| 14.03.2024 | 61,19 | 62,24 | 60,90 | 61,13 | -0,02% | 6.269,00 |
| 13.03.2024 | 60,96 | 61,64 | 60,84 | 61,14 | 0,25% | 5.550,00 |
| 12.03.2024 | 60,70 | 61,32 | 60,70 | 60,99 | -0,03% | 5.829,00 |
| 11.03.2024 | 60,64 | 61,08 | 60,39 | 61,01 | 0,88% | 6.869,00 |
| 08.03.2024 | 59,65 | 60,94 | 59,50 | 60,48 | 1,58% | 7.655,00 |
| 07.03.2024 | 59,10 | 59,68 | 58,23 | 59,54 | 0,47% | 14.633,00 |
| 06.03.2024 | 60,64 | 60,71 | 58,04 | 59,26 | -2,18% | 24.415,00 |
| 05.03.2024 | 59,97 | 60,68 | 59,71 | 60,58 | 0,60% | 11.616,00 |
| 04.03.2024 | 60,81 | 60,96 | 59,60 | 60,22 | -0,50% | 6.541,00 |
| 01.03.2024 | 59,31 | 60,68 | 59,03 | 60,52 | 2,28% | 19.039,00 |
| 29.02.2024 | 61,24 | 61,40 | 57,90 | 59,17 | -3,03% | 36.232,00 |
| 28.02.2024 | 67,92 | 67,92 | 59,15 | 61,02 | -10,24% | 60.635,00 |
| 27.02.2024 | 68,40 | 68,72 | 67,70 | 67,98 | -0,80% | 2.333,00 |
| 26.02.2024 | 68,50 | 68,98 | 68,23 | 68,53 | -0,15% | 2.351,00 |
| 23.02.2024 | 67,90 | 68,73 | 67,82 | 68,63 | 1,00% | 4.686,00 |
| 22.02.2024 | 68,36 | 68,42 | 67,62 | 67,95 | -0,23% | 2.332,00 |
| 21.02.2024 | 68,18 | 68,26 | 67,64 | 68,11 | -0,06% | 1.241,00 |
| 20.02.2024 | 66,95 | 68,32 | 66,86 | 68,15 | 1,67% | 3.576,00 |
| 19.02.2024 | 66,91 | 67,88 | 66,88 | 67,03 | 0,27% | 5.716,00 |
| 16.02.2024 | 67,16 | 67,87 | 66,35 | 66,85 | -0,43% | 2.949,00 |
| 15.02.2024 | 66,88 | 67,30 | 66,46 | 67,14 | 0,51% | 3.331,00 |
| 14.02.2024 | 67,52 | 67,58 | 66,41 | 66,80 | -0,85% | 1.809,00 |
| 13.02.2024 | 66,95 | 67,96 | 66,80 | 67,37 | 0,55% | 1.270,00 |
| 12.02.2024 | 67,02 | 67,78 | 66,82 | 67,00 | -1,00% | 4.195,00 |
| 09.02.2024 | 67,70 | 67,82 | 67,30 | 67,68 | -0,07% | 1.599,00 |
| 08.02.2024 | 68,14 | 68,20 | 67,40 | 67,73 | -0,54% | 2.610,00 |
| 07.02.2024 | 67,62 | 68,32 | 67,56 | 68,10 | 0,58% | 4.725,00 |
| 06.02.2024 | 67,90 | 68,57 | 67,18 | 67,71 | 0,00% | 2.441,00 |
| 05.02.2024 | 67,35 | 67,90 | 67,19 | 67,71 | 0,34% | 4.426,00 |
| 02.02.2024 | 66,99 | 67,48 | 66,74 | 67,48 | 0,87% | 2.440,00 |
| 01.02.2024 | 66,41 | 67,26 | 66,35 | 66,90 | 0,53% | 5.759,00 |
| 31.01.2024 | 66,62 | 67,41 | 66,49 | 66,55 | -0,48% | 3.865,00 |
| 30.01.2024 | 66,52 | 67,31 | 66,30 | 66,87 | 0,42% | 4.409,00 |
| 29.01.2024 | 65,98 | 66,84 | 65,98 | 66,59 | 0,73% | 4.458,00 |
| 26.01.2024 | 64,66 | 66,35 | 64,62 | 66,11 | 1,85% | 7.177,00 |
| 25.01.2024 | 64,44 | 64,98 | 63,90 | 64,91 | 0,76% | 2.878,00 |
| 24.01.2024 | 65,07 | 65,33 | 64,19 | 64,42 | -0,51% | 3.432,00 |
| 23.01.2024 | 64,48 | 65,31 | 64,26 | 64,75 | 0,70% | 5.447,00 |
| 22.01.2024 | 65,59 | 65,74 | 64,18 | 64,30 | -2,18% | 5.429,00 |
| 19.01.2024 | 65,07 | 65,86 | 64,95 | 65,73 | 0,95% | 2.259,00 |
| 18.01.2024 | 65,51 | 65,63 | 64,73 | 65,11 | -0,46% | 2.698,00 |
| 17.01.2024 | 65,12 | 65,82 | 65,06 | 65,41 | -0,06% | 4.094,00 |
| 16.01.2024 | 65,44 | 65,93 | 65,32 | 65,45 | -0,49% | 6.307,00 |
| 15.01.2024 | 65,02 | 65,86 | 65,02 | 65,77 | 0,24% | 2.460,00 |
| 12.01.2024 | 65,23 | 66,17 | 64,86 | 65,61 | 0,58% | 5.988,00 |
| 11.01.2024 | 65,30 | 65,38 | 64,67 | 65,23 | 0,22% | 3.280,00 |
| 10.01.2024 | 64,90 | 65,18 | 64,85 | 65,09 | 0,00% | 4.340,00 |
| 09.01.2024 | 64,26 | 65,12 | 64,00 | 65,09 | 1,04% | 5.209,00 |
| 08.01.2024 | 63,95 | 64,47 | 63,64 | 64,42 | 0,61% | 4.917,00 |
| 05.01.2024 | 63,73 | 64,28 | 63,64 | 64,03 | 0,27% | 4.102,00 |
| 04.01.2024 | 63,70 | 64,07 | 63,44 | 63,86 | 0,30% | 3.947,00 |
| 03.01.2024 | 62,67 | 64,03 | 62,63 | 63,67 | 1,58% | 9.268,00 |
| 02.01.2024 | 62,55 | 63,28 | 62,51 | 62,68 | 0,13% | 9.758,00 |
| 29.12.2023 | 62,83 | 62,87 | 62,52 | 62,60 | -0,18% | 2.899,00 |
| 28.12.2023 | 63,34 | 63,34 | 62,51 | 62,71 | -0,73% | 4.569,00 |
| 27.12.2023 | 63,23 | 63,36 | 62,52 | 63,17 | 0,46% | 7.483,00 |
| 22.12.2023 | 62,31 | 63,18 | 62,00 | 62,88 | 0,48% | 8.948,00 |
| 21.12.2023 | 62,56 | 63,01 | 62,34 | 62,58 | 0,34% | 2.533,00 |
| 20.12.2023 | 63,29 | 63,55 | 62,36 | 62,37 | -1,45% | 5.426,00 |
| 19.12.2023 | 62,59 | 63,33 | 62,54 | 63,29 | 1,15% | 6.127,00 |
| 18.12.2023 | 63,17 | 63,24 | 62,55 | 62,57 | -0,82% | 8.147,00 |
| 15.12.2023 | 62,69 | 64,12 | 62,58 | 63,09 | 0,69% | 3.991,00 |
| 14.12.2023 | 63,47 | 64,13 | 62,40 | 62,66 | -0,98% | 4.394,00 |
| 13.12.2023 | 62,33 | 63,32 | 62,23 | 63,28 | 1,51% | 20.466,00 |
| 12.12.2023 | 63,25 | 63,48 | 62,20 | 62,34 | -1,36% | 6.156,00 |
| 11.12.2023 | 63,11 | 63,32 | 62,32 | 63,20 | -0,02% | 5.690,00 |
| 08.12.2023 | 62,48 | 63,68 | 62,30 | 63,21 | 1,23% | 1.050,00 |
| 07.12.2023 | 62,96 | 63,11 | 62,00 | 62,44 | -0,94% | 3.524,00 |
| 06.12.2023 | 63,15 | 63,72 | 62,79 | 63,03 | 0,00% | 3.972,00 |