12,470€
1,71%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,39 | 12,46 | 12,24 | 12,46 | 1,63% | - |
| 30.04.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 2,00% | - |
| 29.04.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,84% | - |
| 26.04.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 0,34% | - |
| 25.04.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -1,00% | - |
| 24.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,18% | - |
| 23.04.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 2,95% | - |
| 22.04.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -1,03% | - |
| 19.04.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -3,00% | - |
| 18.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 17.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,04% | - |
| 16.04.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -2,49% | - |
| 15.04.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,50% | - |
| 12.04.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 0,50% | - |
| 11.04.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,99% | - |
| 10.04.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 5,55% | - |
| 09.04.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,17% | - |
| 08.04.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -1,53% | - |
| 05.04.2024 | 11,62 | 11,74 | 11,62 | 11,74 | 2,80% | 10,00 |
| 04.04.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 6,13% | - |
| 03.04.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,19% | - |
| 02.04.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 1,13% | - |
| 28.03.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 1,72% | - |
| 27.03.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 1,35% | - |
| 26.03.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 0,39% | - |
| 25.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,39% | - |
| 22.03.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -0,39% | - |
| 21.03.2024 | 10,38 | 10,38 | 10,38 | 10,38 | 1,37% | - |
| 20.03.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -0,19% | - |
| 19.03.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -1,35% | - |
| 18.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,39% | - |
| 15.03.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -1,71% | - |
| 14.03.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 1,15% | - |
| 13.03.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -1,14% | - |
| 12.03.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,38% | - |
| 11.03.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,38% | - |
| 08.03.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 2,12% | - |
| 07.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,39% | - |
| 06.03.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -5,65% | - |
| 05.03.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -5,99% | - |
| 04.03.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 2,28% | - |
| 01.03.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 0,35% | - |
| 29.02.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 0,53% | - |
| 28.02.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,35% | - |
| 27.02.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 2,17% | - |
| 26.02.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -0,72% | - |
| 23.02.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 2,39% | - |
| 22.02.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,09% | - |
| 21.02.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -0,18% | - |
| 20.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,36% | - |
| 19.02.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 1,47% | - |
| 16.02.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,55% | - |
| 15.02.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 0,37% | 366,00 |
| 14.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,62% | - |
| 13.02.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,73% | - |
| 12.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,31% | - |
| 09.02.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 3,49% | - |
| 08.02.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 0,00% | - |
| 07.02.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -1,98% | - |
| 06.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 05.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,53% | - |
| 02.02.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,18% | - |
| 01.02.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 1,44% | - |
| 31.01.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 1,28% | - |
| 30.01.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 3,39% | - |
| 29.01.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,76% | - |
| 26.01.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 0,96% | - |
| 25.01.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 0,38% | - |
| 24.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,36% | - |
| 23.01.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 1,18% | - |
| 22.01.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -2,50% | - |
| 19.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,17% | - |
| 18.01.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 3,21% | - |
| 17.01.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -1,19% | - |
| 16.01.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -1,75% | - |
| 15.01.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 0,20% | - |
| 12.01.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -1,73% | - |
| 11.01.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -0,38% | - |
| 10.01.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 0,19% | - |
| 09.01.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -0,57% | - |
| 08.01.2024 | 10,32 | 10,50 | 10,32 | 10,50 | 1,35% | 350,00 |
| 05.01.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -1,15% | - |
| 04.01.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 0,38% | - |
| 03.01.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -0,57% | - |
| 02.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,19% | - |
| 29.12.2023 | 10,48 | 10,48 | 10,48 | 10,48 | -1,13% | - |
| 28.12.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 0,38% | - |
| 27.12.2023 | 10,56 | 10,56 | 10,56 | 10,56 | 2,13% | - |
| 22.12.2023 | 10,34 | 10,34 | 10,34 | 10,34 | 4,34% | - |
| 21.12.2023 | 9,91 | 9,91 | 9,91 | 9,91 | -0,50% | - |
| 20.12.2023 | 9,96 | 9,96 | 9,96 | 9,96 | 1,32% | - |
| 19.12.2023 | 9,83 | 9,83 | 9,83 | 9,83 | -3,63% | - |
| 18.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 1,19% | - |
| 15.12.2023 | 10,08 | 10,08 | 10,08 | 10,08 | 2,65% | - |
| 14.12.2023 | 9,82 | 9,82 | 9,82 | 9,82 | 1,97% | - |
| 13.12.2023 | 9,63 | 9,63 | 9,63 | 9,63 | -1,43% | - |
| 12.12.2023 | 9,77 | 9,77 | 9,77 | 9,77 | -1,81% | - |
| 11.12.2023 | 9,95 | 9,95 | 9,95 | 9,95 | 1,22% | - |
| 08.12.2023 | 9,83 | 9,83 | 9,83 | 9,83 | -0,61% | - |
| 07.12.2023 | 9,89 | 9,89 | 9,89 | 9,89 | 1,12% | - |