10,940€
1,48%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 10,74 | 11,06 | 10,65 | 10,94 | 1,48% | - |
27.03.2024 | 10,64 | 10,78 | 10,52 | 10,78 | 1,32% | 41.230,00 |
26.03.2024 | 10,44 | 10,64 | 10,44 | 10,64 | 1,53% | 35.783,00 |
25.03.2024 | 10,46 | 10,52 | 10,40 | 10,48 | 0,19% | 39.129,00 |
22.03.2024 | 10,44 | 10,60 | 10,40 | 10,46 | -0,38% | 36.680,00 |
21.03.2024 | 10,40 | 10,54 | 10,34 | 10,50 | 0,77% | 54.067,00 |
20.03.2024 | 10,40 | 10,50 | 10,26 | 10,42 | 0,19% | 52.578,00 |
19.03.2024 | 10,30 | 10,42 | 10,30 | 10,40 | -0,19% | 23.281,00 |
18.03.2024 | 10,50 | 10,52 | 10,28 | 10,42 | -0,95% | 35.631,00 |
15.03.2024 | 10,50 | 10,62 | 10,46 | 10,52 | 0,00% | 42.195,00 |
14.03.2024 | 10,66 | 10,70 | 10,52 | 10,52 | -1,31% | 30.675,00 |
13.03.2024 | 10,54 | 10,76 | 10,52 | 10,66 | 1,14% | 37.490,00 |
12.03.2024 | 10,66 | 10,68 | 10,44 | 10,54 | -0,94% | 154.553,00 |
11.03.2024 | 10,72 | 10,88 | 10,58 | 10,64 | -1,12% | 33.354,00 |
08.03.2024 | 10,78 | 10,80 | 10,66 | 10,76 | 0,00% | 37.484,00 |
07.03.2024 | 10,58 | 10,84 | 10,50 | 10,76 | 1,89% | 27.095,00 |
06.03.2024 | 10,46 | 10,72 | 10,36 | 10,56 | 0,57% | 41.859,00 |
05.03.2024 | 11,06 | 11,06 | 10,46 | 10,50 | -6,25% | 277.540,00 |
04.03.2024 | 11,80 | 11,80 | 11,18 | 11,20 | -5,08% | 66.702,00 |
01.03.2024 | 11,54 | 11,88 | 11,52 | 11,80 | 2,43% | 97.670,00 |
29.02.2024 | 11,20 | 11,80 | 10,70 | 11,52 | 0,88% | 306.301,00 |
28.02.2024 | 11,46 | 11,50 | 11,28 | 11,42 | -0,35% | 34.521,00 |
27.02.2024 | 11,34 | 11,58 | 11,34 | 11,46 | 0,17% | 45.259,00 |
26.02.2024 | 11,12 | 11,48 | 11,12 | 11,44 | 2,14% | 38.848,00 |
23.02.2024 | 11,34 | 11,56 | 11,14 | 11,20 | -0,36% | 47.744,00 |
22.02.2024 | 11,00 | 11,24 | 11,00 | 11,24 | 2,93% | 50.540,00 |
21.02.2024 | 11,08 | 11,12 | 10,92 | 10,92 | -1,62% | 24.591,00 |
20.02.2024 | 11,10 | 11,16 | 11,04 | 11,10 | -0,54% | 18.948,00 |
19.02.2024 | 11,12 | 11,26 | 11,06 | 11,16 | -0,36% | 19.639,00 |
16.02.2024 | 10,96 | 11,26 | 10,94 | 11,20 | 2,19% | 27.861,00 |
15.02.2024 | 11,00 | 11,14 | 10,92 | 10,96 | -0,72% | 27.193,00 |
14.02.2024 | 11,02 | 11,14 | 10,92 | 11,04 | 0,00% | 28.726,00 |
13.02.2024 | 11,28 | 11,28 | 11,02 | 11,04 | -1,78% | 20.705,00 |
12.02.2024 | 11,04 | 11,32 | 11,04 | 11,24 | 1,26% | 20.938,00 |
09.02.2024 | 11,46 | 11,46 | 11,04 | 11,10 | -2,63% | 21.737,00 |
08.02.2024 | 10,96 | 11,50 | 10,96 | 11,40 | 3,64% | 64.041,00 |
07.02.2024 | 11,10 | 11,10 | 10,90 | 11,00 | 0,00% | 23.824,00 |
06.02.2024 | 11,22 | 11,30 | 11,00 | 11,00 | -1,79% | 26.888,00 |
05.02.2024 | 11,34 | 11,36 | 11,14 | 11,20 | -1,23% | 23.119,00 |
02.02.2024 | 11,46 | 11,64 | 11,30 | 11,34 | 0,00% | 61.842,00 |
01.02.2024 | 11,46 | 11,50 | 11,34 | 11,34 | -1,05% | 56.008,00 |
31.01.2024 | 11,26 | 11,60 | 11,22 | 11,46 | 1,78% | 93.460,00 |
30.01.2024 | 11,10 | 11,30 | 11,00 | 11,26 | 1,44% | 29.296,00 |
29.01.2024 | 10,72 | 11,14 | 10,70 | 11,10 | 3,16% | 103.065,00 |
26.01.2024 | 10,66 | 10,78 | 10,60 | 10,76 | 0,75% | 32.567,00 |
25.01.2024 | 10,58 | 10,74 | 10,56 | 10,68 | 0,75% | 25.985,00 |
24.01.2024 | 10,50 | 10,70 | 10,40 | 10,60 | 1,15% | 33.111,00 |
23.01.2024 | 10,40 | 10,68 | 10,38 | 10,48 | 0,96% | 41.350,00 |
22.01.2024 | 10,26 | 10,40 | 10,26 | 10,38 | 1,37% | 20.384,00 |
19.01.2024 | 10,50 | 10,64 | 10,24 | 10,24 | -2,66% | 21.629,00 |
18.01.2024 | 10,40 | 10,56 | 10,30 | 10,52 | 1,15% | 23.670,00 |
17.01.2024 | 10,14 | 10,46 | 10,10 | 10,40 | 2,16% | 41.272,00 |
16.01.2024 | 10,20 | 10,30 | 10,16 | 10,18 | -0,78% | 28.678,00 |
15.01.2024 | 10,40 | 10,40 | 10,06 | 10,26 | -1,16% | 52.171,00 |
12.01.2024 | 10,44 | 10,54 | 10,36 | 10,38 | 0,58% | 46.644,00 |
11.01.2024 | 10,54 | 10,62 | 10,32 | 10,32 | -1,71% | 53.171,00 |
10.01.2024 | 10,56 | 10,62 | 10,48 | 10,50 | -1,13% | 40.716,00 |
09.01.2024 | 10,60 | 10,70 | 10,58 | 10,62 | 0,57% | 29.963,00 |
08.01.2024 | 10,42 | 10,58 | 10,40 | 10,56 | 0,96% | 26.138,00 |
05.01.2024 | 10,50 | 10,54 | 10,36 | 10,46 | -0,76% | 33.782,00 |
04.01.2024 | 10,60 | 10,68 | 10,50 | 10,54 | -0,57% | 35.310,00 |
03.01.2024 | 10,60 | 10,66 | 10,40 | 10,60 | 0,00% | 61.368,00 |
02.01.2024 | 10,64 | 10,70 | 10,52 | 10,60 | 0,00% | 28.895,00 |
29.12.2023 | 10,70 | 10,70 | 10,56 | 10,60 | -0,19% | 30.135,00 |
28.12.2023 | 10,80 | 10,80 | 10,56 | 10,62 | -0,93% | 25.647,00 |
27.12.2023 | 10,76 | 10,82 | 10,66 | 10,72 | 0,56% | 50.899,00 |
22.12.2023 | 10,70 | 10,72 | 10,48 | 10,66 | 1,52% | 43.852,00 |
21.12.2023 | 10,30 | 10,74 | 10,24 | 10,50 | 3,96% | 85.191,00 |
20.12.2023 | 10,10 | 10,18 | 9,96 | 10,10 | 0,00% | 35.396,00 |
19.12.2023 | 9,93 | 10,16 | 9,93 | 10,10 | 1,41% | 51.106,00 |
18.12.2023 | 10,30 | 10,30 | 9,92 | 9,96 | -4,05% | 46.829,00 |
15.12.2023 | 10,22 | 10,40 | 10,20 | 10,38 | 1,76% | 94.128,00 |
14.12.2023 | 10,00 | 10,32 | 10,00 | 10,20 | 3,13% | 108.802,00 |
13.12.2023 | 9,71 | 9,90 | 9,66 | 9,89 | 1,12% | 35.077,00 |
12.12.2023 | 9,90 | 9,92 | 9,71 | 9,78 | -1,31% | 49.445,00 |
11.12.2023 | 10,00 | 10,10 | 9,81 | 9,91 | -1,88% | 49.897,00 |
08.12.2023 | 9,98 | 10,20 | 9,98 | 10,10 | 1,30% | 70.831,00 |
07.12.2023 | 10,00 | 10,10 | 9,91 | 9,97 | -1,09% | 47.805,00 |
06.12.2023 | 9,96 | 10,08 | 9,78 | 10,08 | 1,72% | 50.463,00 |
05.12.2023 | 9,90 | 9,93 | 9,75 | 9,91 | 0,51% | 33.716,00 |
04.12.2023 | 10,04 | 10,18 | 9,86 | 9,86 | -2,18% | 39.271,00 |
01.12.2023 | 10,14 | 10,18 | 9,98 | 10,08 | 0,00% | 33.052,00 |
30.11.2023 | 10,08 | 10,26 | 9,85 | 10,08 | 0,90% | 79.780,00 |
29.11.2023 | 9,44 | 10,00 | 9,44 | 9,99 | 5,83% | 93.851,00 |
28.11.2023 | 9,50 | 9,59 | 9,37 | 9,44 | -1,15% | 37.839,00 |
27.11.2023 | 9,89 | 9,90 | 9,50 | 9,55 | -2,55% | 31.307,00 |
24.11.2023 | 9,71 | 9,85 | 9,55 | 9,80 | 0,41% | 66.310,00 |
23.11.2023 | 9,53 | 9,78 | 9,53 | 9,76 | 1,35% | 49.177,00 |
22.11.2023 | 9,60 | 9,70 | 9,55 | 9,63 | 0,63% | 22.036,00 |
21.11.2023 | 9,80 | 9,83 | 9,50 | 9,57 | -2,55% | 40.335,00 |
20.11.2023 | 10,14 | 10,14 | 9,82 | 9,82 | -3,16% | 43.197,00 |
17.11.2023 | 10,26 | 10,34 | 10,14 | 10,14 | -0,78% | 54.903,00 |
16.11.2023 | 10,18 | 10,26 | 10,16 | 10,22 | -0,20% | 43.800,00 |
15.11.2023 | 10,00 | 10,30 | 9,99 | 10,24 | 2,61% | 70.841,00 |
14.11.2023 | 9,70 | 9,99 | 9,69 | 9,98 | 3,42% | 52.669,00 |
13.11.2023 | 9,50 | 9,75 | 9,50 | 9,65 | 1,79% | 71.566,00 |
10.11.2023 | 9,48 | 9,50 | 9,33 | 9,48 | 0,11% | 31.571,00 |
09.11.2023 | 9,37 | 9,57 | 9,34 | 9,47 | 0,96% | 61.525,00 |
08.11.2023 | 9,11 | 9,38 | 9,11 | 9,38 | 1,74% | 109.507,00 |
07.11.2023 | 9,20 | 9,33 | 9,18 | 9,22 | -0,65% | 42.881,00 |