53,170€
1,66%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 53,21 | 53,21 | 52,54 | 53,16 | 1,64% | 38,00 |
| 03.05.2024 | 52,38 | 52,38 | 52,30 | 52,30 | 0,11% | 22,00 |
| 02.05.2024 | 52,30 | 52,52 | 52,24 | 52,24 | -0,23% | 807,00 |
| 30.04.2024 | 52,46 | 52,66 | 52,10 | 52,36 | -0,65% | 1.655,00 |
| 29.04.2024 | 51,24 | 52,70 | 51,14 | 52,70 | 1,93% | 3.517,00 |
| 26.04.2024 | 51,46 | 51,70 | 51,02 | 51,70 | 1,29% | 898,00 |
| 25.04.2024 | 51,32 | 51,32 | 50,56 | 51,04 | -1,24% | 745,00 |
| 24.04.2024 | 50,50 | 52,38 | 50,50 | 51,68 | 4,05% | 350,00 |
| 23.04.2024 | 49,79 | 49,81 | 49,67 | 49,67 | -0,10% | 705,00 |
| 22.04.2024 | 48,80 | 49,72 | 48,80 | 49,72 | 2,85% | 657,00 |
| 19.04.2024 | 48,11 | 48,40 | 48,11 | 48,34 | -0,56% | 1.112,00 |
| 18.04.2024 | 48,48 | 48,70 | 48,44 | 48,61 | 0,21% | 3.000,00 |
| 17.04.2024 | 48,62 | 48,85 | 48,37 | 48,51 | -0,19% | 1.124,00 |
| 16.04.2024 | 48,43 | 48,60 | 48,41 | 48,60 | 0,10% | 1.080,00 |
| 15.04.2024 | 49,69 | 49,69 | 48,55 | 48,55 | -1,32% | 1.536,00 |
| 12.04.2024 | 49,61 | 49,61 | 49,15 | 49,20 | -1,01% | 1.297,00 |
| 11.04.2024 | 49,43 | 49,70 | 49,41 | 49,70 | -1,62% | 1.254,00 |
| 10.04.2024 | 49,87 | 50,52 | 49,87 | 50,52 | 2,16% | 1.018,00 |
| 09.04.2024 | 49,74 | 49,88 | 49,23 | 49,45 | -0,44% | 620,00 |
| 08.04.2024 | 50,20 | 50,30 | 49,63 | 49,67 | -0,42% | 1.423,00 |
| 05.04.2024 | 50,26 | 50,26 | 49,70 | 49,88 | -1,34% | 364,00 |
| 04.04.2024 | 49,41 | 50,78 | 49,41 | 50,56 | 1,55% | 3.904,00 |
| 03.04.2024 | 50,62 | 50,62 | 49,06 | 49,79 | -2,07% | 2.511,00 |
| 02.04.2024 | 53,50 | 53,50 | 50,08 | 50,84 | -4,08% | 2.073,00 |
| 28.03.2024 | 52,14 | 53,02 | 52,02 | 53,00 | 1,15% | 2.533,00 |
| 27.03.2024 | 51,08 | 52,40 | 50,82 | 52,40 | 2,62% | 3.236,00 |
| 26.03.2024 | 50,32 | 51,06 | 49,53 | 51,06 | 2,08% | 504,00 |
| 25.03.2024 | 51,96 | 52,12 | 49,80 | 50,02 | -3,14% | 3.788,00 |
| 22.03.2024 | 50,04 | 51,78 | 50,04 | 51,64 | 3,32% | 8.489,00 |
| 21.03.2024 | 51,08 | 51,08 | 49,72 | 49,98 | -1,73% | 4.345,00 |
| 20.03.2024 | 52,00 | 52,36 | 50,74 | 50,86 | -1,62% | 1.650,00 |
| 19.03.2024 | 53,52 | 54,00 | 51,18 | 51,70 | -3,58% | 3.620,00 |
| 18.03.2024 | 53,10 | 55,30 | 52,76 | 53,62 | 0,75% | 4.280,00 |
| 15.03.2024 | 61,00 | 61,00 | 49,90 | 53,22 | -13,74% | 5.410,00 |
| 14.03.2024 | 61,12 | 62,08 | 61,12 | 61,70 | 1,68% | 375,00 |
| 13.03.2024 | 60,68 | 60,68 | 60,68 | 60,68 | -0,72% | - |
| 12.03.2024 | 60,80 | 61,26 | 60,80 | 61,12 | 0,49% | 8.848,00 |
| 11.03.2024 | 60,74 | 60,90 | 60,50 | 60,82 | 1,71% | 1.545,00 |
| 08.03.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,47% | 35,00 |
| 07.03.2024 | 58,90 | 59,56 | 58,66 | 59,52 | 0,34% | 1.089,00 |
| 06.03.2024 | 59,86 | 59,86 | 58,52 | 59,32 | -1,07% | 2.380,00 |
| 05.03.2024 | 60,00 | 60,24 | 59,96 | 59,96 | -0,07% | 2.154,00 |
| 04.03.2024 | 60,98 | 60,98 | 60,00 | 60,00 | -0,53% | 967,00 |
| 01.03.2024 | 59,38 | 60,32 | 59,38 | 60,32 | 1,72% | 860,00 |
| 29.02.2024 | 60,88 | 60,88 | 58,00 | 59,30 | -2,79% | 1.597,00 |
| 28.02.2024 | 66,06 | 66,06 | 59,62 | 61,00 | -10,45% | 2.901,00 |
| 27.02.2024 | 68,32 | 68,64 | 68,00 | 68,12 | -0,50% | 975,00 |
| 26.02.2024 | 68,30 | 68,46 | 68,30 | 68,46 | -0,15% | 60,00 |
| 23.02.2024 | 68,08 | 68,56 | 68,08 | 68,56 | 0,85% | 5.120,00 |
| 22.02.2024 | 67,56 | 68,14 | 67,56 | 67,98 | 0,50% | 784,00 |
| 21.02.2024 | 68,08 | 68,08 | 67,64 | 67,64 | -0,76% | 575,00 |
| 20.02.2024 | 66,84 | 68,16 | 66,84 | 68,16 | 2,50% | 792,00 |
| 19.02.2024 | 67,66 | 67,92 | 66,50 | 66,50 | -1,54% | 520,00 |
| 16.02.2024 | 67,14 | 67,80 | 66,56 | 67,54 | 0,51% | 1.761,00 |
| 15.02.2024 | 66,64 | 67,20 | 66,64 | 67,20 | 1,24% | 795,00 |
| 14.02.2024 | 67,00 | 67,00 | 66,38 | 66,38 | -2,01% | 754,00 |
| 13.02.2024 | 67,00 | 67,90 | 67,00 | 67,74 | 0,77% | 555,00 |
| 12.02.2024 | 67,50 | 67,54 | 67,10 | 67,22 | -0,30% | 565,00 |
| 09.02.2024 | 67,64 | 67,64 | 67,42 | 67,42 | -0,65% | 250,00 |
| 08.02.2024 | 68,02 | 68,02 | 67,72 | 67,86 | -0,70% | 863,00 |
| 07.02.2024 | 67,54 | 68,34 | 67,54 | 68,34 | 0,80% | 1.560,00 |
| 06.02.2024 | 67,62 | 67,80 | 67,38 | 67,80 | 0,86% | 410,00 |
| 05.02.2024 | 67,56 | 67,56 | 67,16 | 67,22 | -0,24% | 1.392,00 |
| 02.02.2024 | 66,94 | 67,38 | 66,00 | 67,38 | 1,32% | 1.235,00 |
| 01.02.2024 | 66,50 | 67,10 | 66,50 | 66,50 | -1,22% | 1.007,00 |
| 31.01.2024 | 66,66 | 67,36 | 66,66 | 67,32 | 1,17% | 815,00 |
| 30.01.2024 | 66,44 | 66,94 | 66,44 | 66,54 | 0,48% | 2.089,00 |
| 29.01.2024 | 66,14 | 66,22 | 66,08 | 66,22 | 0,18% | 150,00 |
| 26.01.2024 | 64,62 | 66,24 | 64,62 | 66,10 | 1,91% | 1.270,00 |
| 25.01.2024 | 64,32 | 64,86 | 64,32 | 64,86 | 0,28% | 14,00 |
| 24.01.2024 | 64,98 | 64,98 | 64,32 | 64,68 | -0,83% | 869,00 |
| 23.01.2024 | 64,38 | 65,22 | 64,38 | 65,22 | 1,24% | 497,00 |
| 22.01.2024 | 65,48 | 65,48 | 64,42 | 64,42 | -1,65% | 23,00 |
| 19.01.2024 | 64,94 | 65,58 | 64,94 | 65,50 | 0,77% | 725,00 |
| 18.01.2024 | 65,52 | 65,52 | 64,72 | 65,00 | -0,55% | 956,00 |
| 17.01.2024 | 65,94 | 65,94 | 65,36 | 65,36 | -0,09% | 400,00 |
| 16.01.2024 | 65,38 | 65,72 | 65,36 | 65,42 | -0,12% | 1.191,00 |
| 15.01.2024 | 65,32 | 65,68 | 65,32 | 65,50 | -0,37% | 792,00 |
| 12.01.2024 | 65,78 | 65,82 | 65,50 | 65,74 | 1,17% | 400,00 |
| 11.01.2024 | 65,36 | 65,36 | 64,68 | 64,98 | 0,09% | 350,00 |
| 10.01.2024 | 64,90 | 65,16 | 64,82 | 64,92 | 0,00% | 357,00 |
| 09.01.2024 | 64,34 | 65,00 | 63,84 | 64,92 | 1,79% | 5.571,00 |
| 08.01.2024 | 63,50 | 64,14 | 63,50 | 63,78 | -0,37% | 890,00 |
| 05.01.2024 | 63,74 | 64,02 | 63,64 | 64,02 | 0,13% | 1.162,00 |
| 04.01.2024 | 63,54 | 63,94 | 63,54 | 63,94 | 1,20% | 250,00 |
| 03.01.2024 | 62,58 | 64,02 | 62,10 | 63,18 | 0,67% | 1.292,00 |
| 02.01.2024 | 62,98 | 63,14 | 62,62 | 62,76 | 0,03% | 1.963,00 |
| 29.12.2023 | 62,74 | 62,74 | 62,72 | 62,74 | 0,00% | 29,00 |
| 28.12.2023 | 63,10 | 63,10 | 62,74 | 62,74 | -0,32% | 190,00 |
| 27.12.2023 | 63,08 | 63,08 | 62,72 | 62,94 | 1,52% | 150,00 |
| 22.12.2023 | 62,30 | 62,90 | 62,00 | 62,00 | -0,90% | 2.289,00 |
| 21.12.2023 | 62,48 | 62,84 | 62,48 | 62,56 | 0,29% | 360,00 |
| 20.12.2023 | 63,06 | 63,06 | 62,38 | 62,38 | -1,02% | 640,00 |
| 19.12.2023 | 62,54 | 63,18 | 62,54 | 63,02 | 0,19% | 4.670,00 |
| 18.12.2023 | 62,84 | 63,16 | 62,58 | 62,90 | 0,16% | 4.443,00 |
| 15.12.2023 | 62,66 | 62,80 | 62,66 | 62,80 | -0,41% | 500,00 |
| 14.12.2023 | 63,20 | 64,02 | 63,06 | 63,06 | 0,93% | 2.735,00 |
| 13.12.2023 | 62,80 | 62,80 | 62,48 | 62,48 | -0,16% | 279,00 |
| 12.12.2023 | 63,08 | 63,26 | 62,58 | 62,58 | -0,95% | 2.780,00 |
| 11.12.2023 | 62,10 | 63,18 | 62,10 | 63,18 | 0,67% | 1.029,00 |