42,000€
1,94%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 43,00 | 43,75 | 42,95 | 43,25 | -0,35% | - |
| 09.05.2024 | 41,20 | 43,75 | 41,20 | 43,40 | 2,00% | - |
| 08.05.2024 | 42,45 | 43,05 | 41,80 | 42,55 | 0,24% | - |
| 07.05.2024 | 39,20 | 43,30 | 39,20 | 42,45 | 4,17% | - |
| 06.05.2024 | 39,20 | 40,80 | 39,20 | 40,75 | 0,25% | - |
| 03.05.2024 | 42,35 | 42,85 | 40,05 | 40,65 | -3,90% | - |
| 02.05.2024 | 40,20 | 42,85 | 40,20 | 42,30 | 1,20% | - |
| 30.04.2024 | 40,00 | 41,85 | 40,00 | 41,80 | 0,84% | - |
| 29.04.2024 | 40,60 | 41,50 | 40,35 | 41,45 | 1,97% | - |
| 26.04.2024 | 39,20 | 41,55 | 39,20 | 40,65 | -0,61% | - |
| 25.04.2024 | 41,55 | 41,80 | 40,60 | 40,90 | -1,68% | - |
| 24.04.2024 | 38,00 | 42,10 | 38,00 | 41,60 | 5,18% | - |
| 23.04.2024 | 38,25 | 39,55 | 37,30 | 39,55 | 3,26% | - |
| 22.04.2024 | 37,25 | 38,60 | 36,30 | 38,30 | 2,68% | - |
| 19.04.2024 | 36,70 | 38,40 | 36,70 | 37,30 | -2,99% | - |
| 18.04.2024 | 36,60 | 38,65 | 36,60 | 38,45 | 0,52% | - |
| 17.04.2024 | 38,55 | 38,90 | 37,75 | 38,25 | 0,26% | - |
| 16.04.2024 | 39,70 | 39,70 | 38,15 | 38,15 | -4,03% | - |
| 15.04.2024 | 39,35 | 39,95 | 39,10 | 39,75 | 0,76% | - |
| 12.04.2024 | 37,60 | 39,75 | 37,60 | 39,45 | 5,20% | - |
| 11.04.2024 | 37,90 | 39,90 | 37,50 | 37,50 | -5,18% | - |
| 10.04.2024 | 39,80 | 40,15 | 39,05 | 39,55 | -0,25% | - |
| 09.04.2024 | 40,60 | 40,60 | 39,50 | 39,65 | -2,34% | - |
| 08.04.2024 | 39,65 | 41,00 | 39,40 | 40,60 | 2,27% | - |
| 05.04.2024 | 40,20 | 40,20 | 38,65 | 39,70 | -1,49% | - |
| 04.04.2024 | 40,10 | 40,40 | 39,15 | 40,30 | 0,37% | - |
| 03.04.2024 | 38,00 | 40,20 | 38,00 | 40,15 | 0,88% | - |
| 02.04.2024 | 40,90 | 40,90 | 38,70 | 39,80 | -2,81% | - |
| 28.03.2024 | 39,30 | 41,45 | 39,30 | 40,95 | -0,12% | - |
| 27.03.2024 | 41,15 | 41,20 | 40,30 | 41,00 | -0,49% | - |
| 26.03.2024 | 38,50 | 41,45 | 38,50 | 41,20 | 2,23% | - |
| 25.03.2024 | 38,80 | 40,50 | 38,80 | 40,30 | -0,49% | - |
| 22.03.2024 | 40,75 | 41,10 | 40,05 | 40,50 | -0,74% | - |
| 21.03.2024 | 40,65 | 41,15 | 40,10 | 40,80 | 0,12% | - |
| 20.03.2024 | 40,70 | 40,95 | 40,25 | 40,75 | 0,00% | - |
| 19.03.2024 | 39,10 | 41,10 | 39,10 | 40,75 | 0,00% | - |
| 18.03.2024 | 41,60 | 41,60 | 40,45 | 40,75 | -2,04% | - |
| 15.03.2024 | 39,40 | 41,85 | 39,40 | 41,60 | 1,22% | - |
| 14.03.2024 | 39,80 | 42,35 | 39,80 | 41,10 | -1,08% | - |
| 13.03.2024 | 41,55 | 42,80 | 40,65 | 41,55 | -0,12% | - |
| 12.03.2024 | 40,25 | 41,75 | 40,20 | 41,60 | 3,10% | - |
| 11.03.2024 | 41,00 | 41,60 | 40,15 | 40,35 | -1,82% | - |
| 08.03.2024 | 40,35 | 41,10 | 40,05 | 41,10 | 1,73% | - |
| 07.03.2024 | 39,00 | 41,45 | 39,00 | 40,40 | -0,74% | - |
| 06.03.2024 | 39,40 | 41,20 | 39,40 | 40,70 | -0,85% | - |
| 05.03.2024 | 38,40 | 41,35 | 38,40 | 41,05 | 0,98% | - |
| 04.03.2024 | 42,10 | 42,10 | 40,10 | 40,65 | -3,44% | - |
| 01.03.2024 | 41,40 | 42,90 | 41,05 | 42,10 | -1,41% | - |
| 29.02.2024 | 40,50 | 43,90 | 40,50 | 42,70 | 5,96% | - |
| 28.02.2024 | 39,60 | 42,40 | 39,60 | 40,30 | -2,54% | - |
| 27.02.2024 | 39,75 | 41,40 | 39,05 | 41,35 | 3,89% | - |
| 26.02.2024 | 37,90 | 39,95 | 37,90 | 39,80 | 4,74% | - |
| 23.02.2024 | 38,30 | 38,30 | 37,10 | 38,00 | -0,26% | - |
| 22.02.2024 | 38,10 | 38,10 | 37,30 | 38,10 | -0,78% | - |
| 21.02.2024 | 37,30 | 38,40 | 37,30 | 38,40 | 0,79% | - |
| 20.02.2024 | 39,70 | 39,70 | 38,10 | 38,10 | -4,27% | - |
| 19.02.2024 | 39,70 | 39,80 | 38,70 | 39,80 | 0,25% | - |
| 16.02.2024 | 39,40 | 39,70 | 37,90 | 39,70 | 1,28% | - |
| 15.02.2024 | 39,30 | 39,40 | 38,50 | 39,20 | -0,25% | - |
| 14.02.2024 | 39,30 | 39,30 | 37,80 | 39,30 | 0,00% | - |
| 13.02.2024 | 39,50 | 39,50 | 38,90 | 39,30 | -0,25% | - |
| 12.02.2024 | 39,60 | 39,60 | 38,60 | 39,40 | -0,51% | - |
| 09.02.2024 | 39,40 | 39,60 | 38,20 | 39,60 | 1,28% | - |
| 08.02.2024 | 39,70 | 40,40 | 39,10 | 39,10 | -2,01% | - |
| 07.02.2024 | 39,20 | 39,90 | 38,60 | 39,90 | 1,01% | - |
| 06.02.2024 | 39,00 | 39,50 | 38,50 | 39,50 | 0,25% | - |
| 05.02.2024 | 39,40 | 39,50 | 39,30 | 39,40 | -0,76% | - |
| 02.02.2024 | 39,00 | 39,80 | 39,00 | 39,70 | 1,02% | - |
| 01.02.2024 | 38,20 | 39,30 | 36,80 | 39,30 | 1,03% | - |
| 31.01.2024 | 39,00 | 39,00 | 38,80 | 38,90 | 0,52% | - |
| 30.01.2024 | 38,50 | 39,40 | 38,50 | 38,70 | 0,52% | 24,00 |
| 29.01.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,77% | - |
| 26.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 25.01.2024 | 37,60 | 37,80 | 37,50 | 37,80 | 1,34% | - |
| 24.01.2024 | 36,70 | 37,30 | 36,70 | 37,30 | 1,63% | - |
| 23.01.2024 | 36,30 | 36,70 | 35,90 | 36,70 | -5,90% | - |
| 22.01.2024 | 35,80 | 39,00 | 35,70 | 39,00 | 8,64% | 200,00 |
| 19.01.2024 | 35,30 | 35,90 | 35,30 | 35,90 | 1,99% | - |
| 18.01.2024 | 34,80 | 35,40 | 34,50 | 35,20 | 1,73% | - |
| 17.01.2024 | 35,10 | 35,20 | 34,50 | 34,60 | -1,70% | - |
| 16.01.2024 | 35,00 | 35,30 | 35,00 | 35,20 | 0,00% | - |
| 15.01.2024 | 35,40 | 35,40 | 34,80 | 35,20 | -1,12% | - |
| 12.01.2024 | 35,10 | 35,70 | 35,10 | 35,60 | 0,00% | - |
| 11.01.2024 | 35,60 | 35,60 | 34,80 | 35,60 | 0,00% | - |
| 10.01.2024 | 36,10 | 36,10 | 35,30 | 35,60 | -1,93% | - |
| 09.01.2024 | 36,50 | 36,50 | 36,30 | 36,30 | 0,28% | - |
| 08.01.2024 | 36,20 | 36,20 | 35,80 | 36,20 | -0,82% | - |
| 05.01.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 1,67% | - |
| 04.01.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,41% | - |
| 03.01.2024 | 36,20 | 36,20 | 35,40 | 35,40 | -1,67% | - |
| 02.01.2024 | 37,40 | 37,40 | 35,90 | 36,00 | -3,23% | - |
| 29.12.2023 | 37,70 | 37,70 | 37,20 | 37,20 | 3,05% | - |
| 28.12.2023 | 36,10 | 36,10 | 36,10 | 36,10 | 5,87% | - |
| 27.12.2023 | 34,20 | 34,20 | 34,10 | 34,10 | -10,50% | - |
| 22.12.2023 | 36,10 | 38,10 | 35,70 | 38,10 | -6,39% | 47,00 |
| 21.12.2023 | 40,70 | 40,70 | 40,70 | 40,70 | 11,81% | 3,00 |
| 20.12.2023 | 36,30 | 36,70 | 36,30 | 36,40 | 0,00% | - |
| 19.12.2023 | 36,30 | 37,60 | 36,30 | 36,40 | 1,11% | - |
| 18.12.2023 | 36,80 | 36,80 | 35,70 | 36,00 | -6,74% | - |
| 15.12.2023 | 36,10 | 38,60 | 36,10 | 38,60 | 8,43% | 400,00 |