40,650€
-1,81%
Echtzeit-Aktienkurs RHI MAGNESITA N.V.
Bid:
Ask:
Aktienkurse zur RHI MAGNESITA N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 41,20 | 42,00 | 41,20 | 42,00 | 1,45% | 195,00 |
| 25.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 4,02% | - |
| 24.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 3,92% | - |
| 23.04.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 0,79% | - |
| 22.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 50,00 |
| 19.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,78% | - |
| 18.04.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -0,26% | - |
| 17.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,79% | - |
| 16.04.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -1,01% | - |
| 15.04.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 0,00% | - |
| 12.04.2024 | 39,50 | 40,70 | 39,50 | 39,50 | 0,25% | 125,00 |
| 11.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -3,67% | - |
| 10.04.2024 | 39,90 | 40,90 | 39,90 | 40,90 | 1,24% | 40,00 |
| 09.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 08.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,25% | - |
| 05.04.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -3,17% | - |
| 04.04.2024 | 39,90 | 41,20 | 39,90 | 41,00 | 3,54% | 60,00 |
| 03.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,25% | - |
| 02.04.2024 | 40,80 | 40,90 | 40,10 | 40,10 | -1,96% | 500,00 |
| 28.03.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -2,62% | - |
| 27.03.2024 | 40,90 | 42,00 | 40,90 | 42,00 | 4,74% | 246,00 |
| 26.03.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
| 25.03.2024 | 40,30 | 40,30 | 40,10 | 40,10 | -0,74% | 200,00 |
| 22.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 21.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 20.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 19.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 18.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 15.03.2024 | 40,90 | 42,00 | 40,90 | 42,00 | 1,69% | 200,00 |
| 14.03.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -0,48% | - |
| 13.03.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 3,23% | - |
| 12.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -3,83% | - |
| 11.03.2024 | 40,70 | 41,80 | 40,70 | 41,80 | 2,45% | 40,00 |
| 08.03.2024 | 40,20 | 40,80 | 40,20 | 40,80 | 0,99% | 60,00 |
| 07.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 06.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,20% | - |
| 05.03.2024 | 40,00 | 41,50 | 40,00 | 41,50 | 3,49% | 450,00 |
| 04.03.2024 | 42,00 | 42,00 | 40,10 | 40,10 | -6,09% | 20,00 |
| 01.03.2024 | 42,90 | 42,90 | 42,70 | 42,70 | -2,51% | 530,00 |
| 29.02.2024 | 42,00 | 44,00 | 42,00 | 43,80 | 4,78% | 145,00 |
| 28.02.2024 | 41,10 | 41,80 | 41,10 | 41,80 | 5,56% | 200,00 |
| 27.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 26.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,25% | - |
| 23.02.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,25% | - |
| 22.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,83% | - |
| 21.02.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -5,58% | - |
| 20.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,72% | - |
| 19.02.2024 | 41,20 | 41,50 | 41,20 | 41,50 | 0,48% | 238,00 |
| 16.02.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 0,49% | - |
| 15.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,74% | - |
| 14.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 13.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | 250,00 |
| 12.02.2024 | 41,30 | 42,00 | 40,90 | 42,00 | 2,44% | 250,00 |
| 09.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 08.02.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 2,76% | 100,00 |
| 07.02.2024 | 39,80 | 40,10 | 39,80 | 39,90 | 0,50% | 1.000,00 |
| 06.02.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -0,50% | - |
| 05.02.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,25% | - |
| 02.02.2024 | 39,80 | 40,00 | 39,80 | 40,00 | 3,90% | 151,00 |
| 01.02.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -2,04% | - |
| 31.01.2024 | 39,30 | 39,30 | 39,30 | 39,30 | -0,51% | - |
| 30.01.2024 | 39,40 | 39,50 | 39,40 | 39,50 | -1,99% | 62,00 |
| 29.01.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,75% | - |
| 26.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 25.01.2024 | 39,90 | 40,80 | 39,90 | 40,80 | 3,55% | 400,00 |
| 24.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,81% | - |
| 23.01.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 1,04% | - |
| 22.01.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 1,86% | - |
| 19.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 18.01.2024 | 37,10 | 37,80 | 37,10 | 37,80 | 2,16% | 40,00 |
| 17.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 16.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 15.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 12.01.2024 | 37,70 | 38,00 | 37,70 | 38,00 | -0,26% | 220,00 |
| 11.01.2024 | 38,10 | 38,10 | 38,10 | 38,10 | -0,52% | - |
| 10.01.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -2,54% | - |
| 09.01.2024 | 38,90 | 39,30 | 38,90 | 39,30 | 2,88% | 265,00 |
| 08.01.2024 | 38,40 | 38,40 | 38,20 | 38,20 | -1,29% | 250,00 |
| 05.01.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -1,53% | - |
| 04.01.2024 | 38,30 | 39,90 | 38,30 | 39,30 | 2,34% | 574,00 |
| 03.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -4,00% | - |
| 02.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,78% | - |
| 29.12.2023 | 40,20 | 40,20 | 39,30 | 39,30 | -4,38% | 2.756,00 |
| 28.12.2023 | 35,80 | 41,10 | 35,80 | 41,10 | 12,30% | 30,00 |
| 27.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,83% | 250,00 |
| 22.12.2023 | 38,30 | 38,30 | 36,30 | 36,30 | -7,40% | 618,00 |
| 21.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | 3,00 |
| 20.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -0,26% | - |
| 19.12.2023 | 38,70 | 38,70 | 38,70 | 38,70 | 0,52% | - |
| 18.12.2023 | 39,00 | 39,00 | 38,10 | 38,50 | 0,79% | 316,00 |
| 15.12.2023 | 37,90 | 40,20 | 37,90 | 38,20 | -1,04% | 2.288,00 |
| 14.12.2023 | 36,50 | 38,70 | 36,50 | 38,60 | 4,32% | 3.233,00 |
| 13.12.2023 | 36,10 | 37,00 | 36,10 | 37,00 | 1,65% | 222,00 |
| 12.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -1,89% | - |
| 11.12.2023 | 35,20 | 37,10 | 35,20 | 37,10 | 8,16% | 3.974,00 |
| 08.12.2023 | 34,30 | 34,30 | 34,30 | 34,30 | -2,56% | - |
| 07.12.2023 | 33,50 | 35,20 | 33,50 | 35,20 | 6,99% | 100,00 |
| 06.12.2023 | 32,90 | 32,90 | 32,90 | 32,90 | 1,86% | - |
| 05.12.2023 | 32,30 | 32,30 | 32,30 | 32,30 | -2,71% | - |
| 04.12.2023 | 31,90 | 33,20 | 31,90 | 33,20 | 5,40% | 1.108,00 |