136,000€
2,95%
Echtzeit-Aktienkurs REDCARE PHARMACY INH.
Bid:
Ask:
Aktienkurse zur REDCARE PHARMACY INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 132,10 | 142,00 | 131,05 | 136,00 | 2,95% | 755,00 |
| 22.04.2024 | 128,85 | 132,25 | 128,85 | 132,10 | 2,84% | 946,00 |
| 19.04.2024 | 134,55 | 134,55 | 127,15 | 128,45 | -4,53% | 922,00 |
| 18.04.2024 | 135,75 | 137,90 | 131,60 | 134,55 | -0,55% | 1.160,00 |
| 17.04.2024 | 138,30 | 138,40 | 134,20 | 135,30 | -1,24% | 8.738,00 |
| 16.04.2024 | 135,20 | 139,00 | 131,60 | 137,00 | 1,03% | 14.747,00 |
| 15.04.2024 | 138,50 | 139,60 | 134,10 | 135,60 | -2,66% | 17.666,00 |
| 12.04.2024 | 138,30 | 142,10 | 137,70 | 139,30 | 1,75% | 11.435,00 |
| 11.04.2024 | 139,20 | 140,30 | 134,10 | 136,90 | -1,58% | 16.711,00 |
| 10.04.2024 | 145,10 | 152,70 | 136,60 | 139,10 | -4,14% | 50.218,00 |
| 09.04.2024 | 146,00 | 146,20 | 142,70 | 145,10 | -0,62% | 9.543,00 |
| 08.04.2024 | 149,50 | 150,20 | 145,20 | 146,00 | -2,34% | 7.027,00 |
| 05.04.2024 | 147,80 | 149,60 | 144,40 | 149,50 | 0,54% | 14.154,00 |
| 04.04.2024 | 150,20 | 152,70 | 147,90 | 148,70 | 0,34% | 30.534,00 |
| 03.04.2024 | 148,50 | 150,30 | 145,70 | 148,20 | 0,00% | 6.653,00 |
| 02.04.2024 | 152,30 | 152,60 | 148,20 | 148,20 | -2,21% | 11.897,00 |
| 28.03.2024 | 147,95 | 152,50 | 147,10 | 151,55 | 2,89% | 36.276,00 |
| 27.03.2024 | 142,05 | 148,55 | 141,15 | 147,30 | 3,37% | 18.527,00 |
| 26.03.2024 | 147,05 | 148,95 | 141,10 | 142,50 | -3,32% | 25.729,00 |
| 25.03.2024 | 145,00 | 148,00 | 143,85 | 147,40 | 2,50% | 16.049,00 |
| 22.03.2024 | 141,85 | 145,20 | 141,05 | 143,80 | 1,34% | 12.547,00 |
| 21.03.2024 | 144,00 | 145,00 | 139,45 | 141,90 | -0,77% | 12.373,00 |
| 20.03.2024 | 143,50 | 146,15 | 140,20 | 143,00 | 0,70% | 13.010,00 |
| 19.03.2024 | 141,30 | 143,00 | 139,45 | 142,00 | 0,53% | 7.070,00 |
| 18.03.2024 | 141,25 | 146,00 | 140,55 | 141,25 | 0,18% | 16.429,00 |
| 15.03.2024 | 134,55 | 144,75 | 134,55 | 141,00 | 3,68% | 49.536,00 |
| 14.03.2024 | 128,35 | 140,00 | 123,85 | 136,00 | 5,84% | 47.966,00 |
| 13.03.2024 | 133,00 | 134,50 | 127,55 | 128,50 | -3,02% | 17.121,00 |
| 12.03.2024 | 125,10 | 133,40 | 125,05 | 132,50 | 4,74% | 23.838,00 |
| 11.03.2024 | 120,05 | 126,50 | 117,55 | 126,50 | 4,72% | 27.714,00 |
| 08.03.2024 | 126,25 | 126,60 | 120,20 | 120,80 | -4,43% | 31.232,00 |
| 07.03.2024 | 130,60 | 131,00 | 123,10 | 126,40 | -3,33% | 38.080,00 |
| 06.03.2024 | 130,05 | 134,85 | 129,00 | 130,75 | 1,36% | 20.472,00 |
| 05.03.2024 | 132,00 | 139,55 | 127,55 | 129,00 | -2,24% | 39.946,00 |
| 04.03.2024 | 129,30 | 132,50 | 127,75 | 131,95 | 2,29% | 25.555,00 |
| 01.03.2024 | 139,55 | 141,00 | 128,55 | 129,00 | -7,33% | 49.076,00 |
| 29.02.2024 | 141,95 | 142,00 | 139,20 | 139,20 | -1,56% | 7.030,00 |
| 28.02.2024 | 142,35 | 142,35 | 139,80 | 141,40 | -0,63% | 4.905,00 |
| 27.02.2024 | 143,10 | 143,25 | 140,75 | 142,30 | -0,42% | 6.582,00 |
| 26.02.2024 | 140,40 | 143,40 | 138,30 | 142,90 | 1,35% | 11.223,00 |
| 23.02.2024 | 140,20 | 142,05 | 139,65 | 141,00 | 1,00% | 6.061,00 |
| 22.02.2024 | 139,80 | 143,40 | 139,40 | 139,60 | 0,43% | 10.832,00 |
| 21.02.2024 | 141,70 | 144,35 | 138,10 | 139,00 | -1,91% | 9.414,00 |
| 20.02.2024 | 144,00 | 144,80 | 136,25 | 141,70 | -1,60% | 21.536,00 |
| 19.02.2024 | 146,40 | 147,00 | 144,00 | 144,00 | -1,71% | 7.462,00 |
| 16.02.2024 | 146,60 | 147,05 | 144,15 | 146,50 | 0,45% | 8.887,00 |
| 15.02.2024 | 148,50 | 149,95 | 145,05 | 145,85 | -1,62% | 11.630,00 |
| 14.02.2024 | 144,80 | 149,50 | 143,85 | 148,25 | 3,74% | 14.018,00 |
| 13.02.2024 | 148,05 | 149,05 | 139,00 | 142,90 | -3,74% | 18.788,00 |
| 12.02.2024 | 144,95 | 149,70 | 144,60 | 148,45 | 2,38% | 19.418,00 |
| 09.02.2024 | 142,90 | 146,45 | 142,90 | 145,00 | 1,54% | 10.596,00 |
| 08.02.2024 | 144,00 | 145,00 | 142,15 | 142,80 | -1,14% | 8.933,00 |
| 07.02.2024 | 143,25 | 148,50 | 138,85 | 144,45 | 0,73% | 23.755,00 |
| 06.02.2024 | 138,70 | 145,00 | 138,05 | 143,40 | 3,39% | 35.504,00 |
| 05.02.2024 | 135,05 | 140,35 | 134,70 | 138,70 | 2,97% | 19.853,00 |
| 02.02.2024 | 133,15 | 139,30 | 133,05 | 134,70 | 1,66% | 26.932,00 |
| 01.02.2024 | 129,80 | 134,85 | 128,90 | 132,50 | 2,32% | 13.503,00 |
| 31.01.2024 | 130,80 | 131,00 | 128,80 | 129,50 | -0,46% | 6.514,00 |
| 30.01.2024 | 129,40 | 132,05 | 129,00 | 130,10 | 0,70% | 7.177,00 |
| 29.01.2024 | 132,35 | 132,35 | 127,80 | 129,20 | -2,16% | 9.646,00 |
| 26.01.2024 | 133,85 | 134,50 | 131,05 | 132,05 | -0,94% | 16.785,00 |
| 25.01.2024 | 130,60 | 135,55 | 129,50 | 133,30 | 1,02% | 14.131,00 |
| 24.01.2024 | 129,90 | 133,50 | 129,10 | 131,95 | 2,05% | 11.853,00 |
| 23.01.2024 | 127,20 | 130,45 | 127,20 | 129,30 | 1,65% | 7.532,00 |
| 22.01.2024 | 128,60 | 128,95 | 125,90 | 127,20 | -0,82% | 10.000,00 |
| 19.01.2024 | 124,85 | 128,85 | 124,40 | 128,25 | 2,40% | 8.924,00 |
| 18.01.2024 | 121,00 | 126,10 | 119,70 | 125,25 | 3,17% | 12.962,00 |
| 17.01.2024 | 124,85 | 124,85 | 118,45 | 121,40 | -2,92% | 33.249,00 |
| 16.01.2024 | 125,15 | 126,40 | 123,65 | 125,05 | -0,60% | 9.150,00 |
| 15.01.2024 | 130,75 | 131,25 | 124,65 | 125,80 | -3,53% | 18.126,00 |
| 12.01.2024 | 124,95 | 131,85 | 123,80 | 130,40 | 5,50% | 42.362,00 |
| 11.01.2024 | 132,45 | 132,75 | 122,40 | 123,60 | -6,61% | 67.520,00 |
| 10.01.2024 | 143,00 | 143,95 | 131,00 | 132,35 | -8,50% | 76.199,00 |
| 09.01.2024 | 140,45 | 144,85 | 139,25 | 144,65 | 2,99% | 30.502,00 |
| 08.01.2024 | 137,10 | 141,70 | 135,95 | 140,45 | 2,52% | 27.728,00 |
| 05.01.2024 | 132,50 | 137,10 | 131,60 | 137,00 | 7,07% | 41.701,00 |
| 04.01.2024 | 127,95 | 130,50 | 125,45 | 127,95 | -0,27% | 9.913,00 |
| 03.01.2024 | 131,85 | 131,85 | 127,00 | 128,30 | -2,69% | 20.042,00 |
| 02.01.2024 | 132,80 | 134,50 | 130,30 | 131,85 | 0,27% | 10.295,00 |
| 29.12.2023 | 132,90 | 132,95 | 130,45 | 131,50 | -0,49% | 4.701,00 |
| 28.12.2023 | 133,50 | 134,50 | 131,10 | 132,15 | -0,97% | 18.197,00 |
| 27.12.2023 | 129,15 | 134,10 | 129,15 | 133,45 | 2,85% | 14.116,00 |
| 22.12.2023 | 133,65 | 134,00 | 123,50 | 129,75 | -2,95% | 29.999,00 |
| 21.12.2023 | 135,30 | 136,20 | 132,55 | 133,70 | -1,00% | 14.353,00 |
| 20.12.2023 | 134,50 | 137,60 | 134,30 | 135,05 | 0,52% | 14.679,00 |
| 19.12.2023 | 134,15 | 136,75 | 132,15 | 134,35 | 0,15% | 8.956,00 |
| 18.12.2023 | 135,50 | 135,55 | 131,60 | 134,15 | -0,85% | 21.968,00 |
| 15.12.2023 | 133,65 | 137,10 | 133,65 | 135,30 | 1,58% | 20.106,00 |
| 14.12.2023 | 132,95 | 136,55 | 131,30 | 133,20 | 0,15% | 23.968,00 |
| 13.12.2023 | 131,90 | 133,20 | 130,95 | 133,00 | 0,76% | 11.442,00 |
| 12.12.2023 | 135,45 | 136,40 | 132,00 | 132,00 | -2,55% | 17.968,00 |
| 11.12.2023 | 132,50 | 136,40 | 132,50 | 135,45 | 1,88% | 11.405,00 |
| 08.12.2023 | 134,30 | 136,25 | 132,55 | 132,95 | -1,01% | 13.523,00 |
| 07.12.2023 | 133,90 | 135,45 | 130,45 | 134,30 | -0,22% | 21.332,00 |
| 06.12.2023 | 125,55 | 135,25 | 125,55 | 134,60 | 7,59% | 38.342,00 |
| 05.12.2023 | 126,50 | 126,50 | 123,90 | 125,10 | -0,91% | 11.824,00 |
| 04.12.2023 | 125,95 | 128,45 | 125,65 | 126,25 | 0,08% | 8.095,00 |
| 01.12.2023 | 130,25 | 131,45 | 125,05 | 126,15 | -3,11% | 21.340,00 |
| 30.11.2023 | 129,15 | 130,25 | 126,65 | 130,20 | 0,81% | 13.171,00 |
| 29.11.2023 | 128,45 | 129,50 | 127,25 | 129,15 | 0,98% | 16.138,00 |