128,450€
-4,85%
Echtzeit-Aktienkurs REDCARE PHARMACY INH.
Bid:
Ask:
Aktienkurse zur REDCARE PHARMACY INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 133,70 | 133,70 | 127,20 | 129,20 | -3,90% | 1.023,00 |
| 18.04.2024 | 135,70 | 137,65 | 131,60 | 134,45 | -0,99% | 451,00 |
| 17.04.2024 | 137,70 | 137,70 | 135,00 | 135,80 | -0,44% | 876,00 |
| 16.04.2024 | 135,00 | 136,80 | 132,20 | 136,40 | 0,37% | 840,00 |
| 15.04.2024 | 138,80 | 139,00 | 134,00 | 135,90 | -3,27% | 525,00 |
| 12.04.2024 | 139,10 | 140,50 | 138,70 | 140,50 | 2,26% | 312,00 |
| 11.04.2024 | 139,10 | 139,10 | 134,40 | 137,40 | -1,01% | 591,00 |
| 10.04.2024 | 145,20 | 151,80 | 137,50 | 138,80 | -4,28% | 2.407,00 |
| 09.04.2024 | 146,00 | 146,00 | 143,30 | 145,00 | -0,82% | 6.700,00 |
| 08.04.2024 | 149,10 | 149,30 | 145,20 | 146,20 | -1,22% | 422,00 |
| 05.04.2024 | 147,30 | 148,50 | 144,70 | 148,00 | -0,94% | 1.203,00 |
| 04.04.2024 | 149,80 | 152,50 | 149,10 | 149,40 | 0,47% | 1.847,00 |
| 03.04.2024 | 148,30 | 150,00 | 146,40 | 148,70 | 0,27% | 506,00 |
| 02.04.2024 | 151,90 | 152,40 | 148,10 | 148,30 | -1,95% | 1.417,00 |
| 28.03.2024 | 147,60 | 152,25 | 147,25 | 151,25 | 2,40% | 8.970,00 |
| 27.03.2024 | 142,00 | 148,40 | 142,00 | 147,70 | 3,72% | 1.056,00 |
| 26.03.2024 | 147,25 | 148,70 | 142,05 | 142,40 | -3,16% | 1.683,00 |
| 25.03.2024 | 144,70 | 147,25 | 144,20 | 147,05 | 2,12% | 627,00 |
| 22.03.2024 | 142,35 | 144,80 | 142,35 | 144,00 | 0,91% | 308,00 |
| 21.03.2024 | 141,45 | 144,85 | 140,00 | 142,70 | 0,96% | 644,00 |
| 20.03.2024 | 143,45 | 146,00 | 140,70 | 141,35 | 0,60% | 970,00 |
| 19.03.2024 | 141,25 | 141,25 | 140,00 | 140,50 | -0,35% | 1.092,00 |
| 18.03.2024 | 141,35 | 145,10 | 140,85 | 141,00 | 0,00% | 2.222,00 |
| 15.03.2024 | 135,00 | 144,40 | 135,00 | 141,00 | 4,83% | 2.507,00 |
| 14.03.2024 | 128,40 | 139,40 | 125,00 | 134,50 | 4,43% | 4.962,00 |
| 13.03.2024 | 133,00 | 133,90 | 127,55 | 128,80 | -2,46% | 391,00 |
| 12.03.2024 | 125,90 | 132,05 | 125,90 | 132,05 | 4,47% | 1.595,00 |
| 11.03.2024 | 120,25 | 126,40 | 117,55 | 126,40 | 4,94% | 1.745,00 |
| 08.03.2024 | 126,10 | 126,10 | 120,45 | 120,45 | -4,71% | 684,00 |
| 07.03.2024 | 130,00 | 131,00 | 123,20 | 126,40 | -3,18% | 2.858,00 |
| 06.03.2024 | 129,15 | 134,60 | 129,15 | 130,55 | 0,31% | 558,00 |
| 05.03.2024 | 131,70 | 139,10 | 129,70 | 130,15 | 0,19% | 2.001,00 |
| 04.03.2024 | 129,00 | 132,20 | 127,85 | 129,90 | 0,58% | 2.541,00 |
| 01.03.2024 | 139,60 | 139,60 | 128,80 | 129,15 | -7,42% | 4.174,00 |
| 29.02.2024 | 141,45 | 141,90 | 139,50 | 139,50 | -1,76% | 475,00 |
| 28.02.2024 | 142,20 | 142,20 | 140,20 | 142,00 | -0,14% | 267,00 |
| 27.02.2024 | 142,35 | 143,05 | 141,00 | 142,20 | -0,11% | 915,00 |
| 26.02.2024 | 140,90 | 142,95 | 138,40 | 142,35 | 0,96% | 2.376,00 |
| 23.02.2024 | 139,55 | 141,10 | 139,55 | 141,00 | 0,32% | 129,00 |
| 22.02.2024 | 139,50 | 143,10 | 139,50 | 140,55 | 1,04% | 451,00 |
| 21.02.2024 | 142,00 | 143,55 | 139,10 | 139,10 | -1,87% | 893,00 |
| 20.02.2024 | 144,45 | 144,45 | 137,00 | 141,75 | -1,60% | 968,00 |
| 19.02.2024 | 147,00 | 147,00 | 144,05 | 144,05 | -0,93% | 318,00 |
| 16.02.2024 | 145,90 | 146,20 | 143,20 | 145,40 | -0,89% | 941,00 |
| 15.02.2024 | 149,00 | 149,50 | 146,15 | 146,70 | -1,71% | 690,00 |
| 14.02.2024 | 144,00 | 149,25 | 144,00 | 149,25 | 5,33% | 533,00 |
| 13.02.2024 | 148,45 | 148,45 | 139,40 | 141,70 | -4,35% | 1.631,00 |
| 12.02.2024 | 144,70 | 149,00 | 144,60 | 148,15 | 1,86% | 1.055,00 |
| 09.02.2024 | 143,55 | 146,00 | 143,55 | 145,45 | 1,93% | 496,00 |
| 08.02.2024 | 144,25 | 144,25 | 142,45 | 142,70 | -1,25% | 1.832,00 |
| 07.02.2024 | 143,25 | 148,20 | 140,00 | 144,50 | 1,19% | 1.350,00 |
| 06.02.2024 | 138,15 | 145,00 | 138,15 | 142,80 | 3,33% | 1.781,00 |
| 05.02.2024 | 135,00 | 140,30 | 134,70 | 138,20 | 3,17% | 1.175,00 |
| 02.02.2024 | 132,60 | 139,40 | 132,60 | 133,95 | 0,98% | 1.134,00 |
| 01.02.2024 | 128,95 | 134,90 | 128,95 | 132,65 | 2,71% | 543,00 |
| 31.01.2024 | 130,45 | 130,45 | 129,10 | 129,15 | -1,34% | 924,00 |
| 30.01.2024 | 129,35 | 131,75 | 129,30 | 130,90 | 1,47% | 317,00 |
| 29.01.2024 | 131,90 | 132,35 | 128,25 | 129,00 | -2,60% | 651,00 |
| 26.01.2024 | 133,50 | 133,50 | 131,65 | 132,45 | -0,75% | 90,00 |
| 25.01.2024 | 131,20 | 135,15 | 129,95 | 133,45 | 1,14% | 1.234,00 |
| 24.01.2024 | 130,20 | 133,40 | 129,95 | 131,95 | 1,66% | 473,00 |
| 23.01.2024 | 127,05 | 130,60 | 127,05 | 129,80 | 2,20% | 612,00 |
| 22.01.2024 | 128,50 | 128,85 | 126,50 | 127,00 | -0,27% | 1.169,00 |
| 19.01.2024 | 124,90 | 128,45 | 124,90 | 127,35 | 1,76% | 800,00 |
| 18.01.2024 | 121,15 | 125,15 | 120,30 | 125,15 | 3,52% | 1.056,00 |
| 17.01.2024 | 124,50 | 124,50 | 118,80 | 120,90 | -3,20% | 1.233,00 |
| 16.01.2024 | 125,35 | 125,75 | 124,15 | 124,90 | -0,36% | 558,00 |
| 15.01.2024 | 130,40 | 131,50 | 124,60 | 125,35 | -4,28% | 4.918,00 |
| 12.01.2024 | 124,55 | 131,60 | 124,15 | 130,95 | 6,25% | 1.860,00 |
| 11.01.2024 | 132,10 | 132,25 | 122,35 | 123,25 | -7,33% | 6.450,00 |
| 10.01.2024 | 141,50 | 143,45 | 131,10 | 133,00 | -7,89% | 2.892,00 |
| 09.01.2024 | 140,10 | 144,70 | 139,30 | 144,40 | 2,81% | 2.280,00 |
| 08.01.2024 | 137,10 | 141,55 | 136,15 | 140,45 | 2,82% | 1.942,00 |
| 05.01.2024 | 132,50 | 136,70 | 132,50 | 136,60 | 7,86% | 1.440,00 |
| 04.01.2024 | 128,90 | 129,60 | 125,60 | 126,65 | -1,25% | 444,00 |
| 03.01.2024 | 131,85 | 131,85 | 127,05 | 128,25 | -2,25% | 551,00 |
| 02.01.2024 | 133,00 | 133,00 | 130,70 | 131,20 | 0,15% | 339,00 |
| 29.12.2023 | 132,15 | 132,15 | 131,00 | 131,00 | -1,69% | 103,00 |
| 28.12.2023 | 132,95 | 133,65 | 131,10 | 133,25 | -0,07% | 1.558,00 |
| 27.12.2023 | 130,35 | 134,10 | 129,90 | 133,35 | 3,94% | 1.062,00 |
| 22.12.2023 | 133,15 | 133,35 | 123,00 | 128,30 | -3,64% | 2.415,00 |
| 21.12.2023 | 135,00 | 135,25 | 133,00 | 133,15 | -1,55% | 354,00 |
| 20.12.2023 | 134,70 | 137,00 | 134,70 | 135,25 | 0,26% | 834,00 |
| 19.12.2023 | 134,15 | 135,85 | 133,45 | 134,90 | 0,37% | 373,00 |
| 18.12.2023 | 135,40 | 135,40 | 131,70 | 134,40 | -0,63% | 860,00 |
| 15.12.2023 | 134,00 | 136,75 | 133,80 | 135,25 | 1,39% | 1.484,00 |
| 14.12.2023 | 132,25 | 135,70 | 132,25 | 133,40 | 1,21% | 766,00 |
| 13.12.2023 | 131,50 | 132,65 | 131,00 | 131,80 | -0,75% | 1.973,00 |
| 12.12.2023 | 134,80 | 134,80 | 132,00 | 132,80 | -1,59% | 1.850,00 |
| 11.12.2023 | 132,95 | 136,00 | 132,95 | 134,95 | 1,81% | 480,00 |
| 08.12.2023 | 134,30 | 135,10 | 132,55 | 132,55 | -0,93% | 1.134,00 |
| 07.12.2023 | 134,10 | 134,85 | 130,50 | 133,80 | -0,48% | 1.457,00 |
| 06.12.2023 | 125,70 | 135,25 | 125,70 | 134,45 | 7,56% | 3.425,00 |
| 05.12.2023 | 126,05 | 126,05 | 125,00 | 125,00 | -1,22% | 533,00 |
| 04.12.2023 | 125,80 | 128,40 | 125,80 | 126,55 | 0,76% | 1.428,00 |
| 01.12.2023 | 129,65 | 130,85 | 125,00 | 125,60 | -3,12% | 1.524,00 |
| 30.11.2023 | 128,35 | 130,40 | 127,15 | 129,65 | 1,21% | 2.345,00 |
| 29.11.2023 | 127,75 | 129,50 | 127,75 | 128,10 | -0,04% | 2.546,00 |
| 28.11.2023 | 126,80 | 128,15 | 126,00 | 128,15 | 0,79% | 491,00 |
| 27.11.2023 | 126,30 | 127,65 | 126,10 | 127,15 | 1,11% | 680,00 |