856,900€
3,38%
Echtzeit-Aktienkurs Rational AG
Bid:
Ask:
Aktienkurse zur Rational AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 836,80 | 842,60 | 836,80 | 842,60 | 1,52% | - |
16.12.2021 | 823,70 | 830,01 | 819,80 | 830,01 | 0,27% | - |
15.12.2021 | 827,80 | 827,80 | 827,80 | 827,80 | -1,18% | - |
14.12.2021 | 840,30 | 840,30 | 837,71 | 837,71 | -2,08% | - |
13.12.2021 | 844,41 | 856,41 | 844,41 | 855,51 | -0,56% | - |
10.12.2021 | 857,00 | 860,40 | 857,00 | 860,30 | 0,51% | - |
09.12.2021 | 855,91 | 855,91 | 855,91 | 855,91 | -0,51% | - |
08.12.2021 | 854,30 | 860,30 | 854,30 | 860,30 | 2,45% | - |
07.12.2021 | 825,60 | 840,60 | 822,90 | 839,71 | 1,16% | - |
06.12.2021 | 826,10 | 833,21 | 823,00 | 830,10 | 0,50% | - |
03.12.2021 | 827,70 | 831,00 | 825,80 | 826,00 | 0,07% | - |
02.12.2021 | 838,60 | 838,60 | 825,41 | 825,41 | -0,53% | - |
01.12.2021 | 819,50 | 829,80 | 819,10 | 829,80 | 1,11% | - |
30.11.2021 | 804,30 | 822,20 | 796,80 | 820,70 | 1,00% | - |
29.11.2021 | 809,90 | 813,90 | 807,20 | 812,60 | 1,63% | - |
26.11.2021 | 803,51 | 803,51 | 799,60 | 799,60 | -2,58% | - |
25.11.2021 | 818,80 | 822,01 | 811,60 | 820,80 | 0,84% | - |
24.11.2021 | 824,21 | 824,21 | 809,41 | 814,01 | -1,28% | - |
23.11.2021 | 835,10 | 838,60 | 823,50 | 824,60 | -2,68% | - |
22.11.2021 | 864,60 | 866,01 | 846,80 | 847,30 | -2,32% | - |
19.11.2021 | 866,40 | 877,30 | 865,80 | 867,40 | -0,06% | - |
18.11.2021 | 881,60 | 881,60 | 866,60 | 867,90 | -1,54% | - |
17.11.2021 | 883,10 | 883,10 | 872,80 | 881,51 | 0,96% | - |
15.11.2021 | 881,60 | 881,60 | 873,00 | 873,10 | -0,25% | - |
12.11.2021 | 874,01 | 875,30 | 872,60 | 875,30 | 0,36% | - |
11.11.2021 | 873,00 | 881,00 | 866,00 | 872,20 | 0,31% | - |
10.11.2021 | 901,10 | 903,21 | 869,50 | 869,50 | -4,70% | - |
09.11.2021 | 910,01 | 912,41 | 909,30 | 912,41 | 0,39% | - |
08.11.2021 | 876,01 | 909,01 | 876,01 | 908,91 | inf% | - |
05.11.2021 | 893,21 | 900,80 | 0,00 | 0,00 | -100,00% | - |
04.11.2021 | 887,21 | 887,21 | 881,10 | 881,10 | 3,29% | - |
03.11.2021 | 871,41 | 897,41 | 849,30 | 853,00 | -2,07% | - |
02.11.2021 | 861,60 | 879,01 | 861,60 | 871,00 | 2,83% | - |
29.10.2021 | 845,70 | 848,60 | 844,20 | 847,01 | 0,07% | - |
28.10.2021 | 834,80 | 848,80 | 834,80 | 846,40 | 0,57% | - |
27.10.2021 | 855,41 | 855,41 | 841,30 | 841,60 | -1,64% | - |
26.10.2021 | 855,01 | 855,80 | 855,01 | 855,60 | 0,77% | - |
25.10.2021 | 853,01 | 853,01 | 848,10 | 849,10 | -0,82% | - |
22.10.2021 | 843,41 | 859,21 | 842,41 | 856,10 | 2,01% | - |
21.10.2021 | 831,51 | 839,20 | 831,01 | 839,20 | 0,14% | - |
20.10.2021 | 834,10 | 839,01 | 833,30 | 838,01 | 0,42% | - |
19.10.2021 | 821,01 | 834,70 | 821,01 | 834,50 | 4,35% | - |
18.10.2021 | 807,30 | 807,30 | 799,60 | 799,70 | 1,87% | - |
15.10.2021 | 785,00 | 785,00 | 785,00 | 785,00 | 0,00% | - |
14.10.2021 | 757,10 | 785,00 | 757,10 | 785,00 | 3,67% | - |
13.10.2021 | 745,41 | 757,30 | 745,40 | 757,20 | 1,58% | - |
12.10.2021 | 722,40 | 745,41 | 718,80 | 745,41 | inf% | - |
11.10.2021 | 738,41 | 738,41 | 0,00 | 0,00 | -100,00% | - |
08.10.2021 | 740,70 | 742,70 | 738,41 | 738,41 | -0,04% | - |
07.10.2021 | 755,00 | 757,00 | 738,70 | 738,70 | -1,56% | - |
06.10.2021 | 751,60 | 751,60 | 733,10 | 750,41 | -0,16% | - |
05.10.2021 | 780,21 | 780,60 | 751,60 | 751,60 | inf% | - |
04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
10.09.2021 | 933,41 | 948,41 | 933,41 | 945,51 | 2,71% | - |
09.09.2021 | 917,41 | 920,60 | 916,60 | 920,60 | 0,35% | - |
08.09.2021 | 927,60 | 927,60 | 917,01 | 917,41 | -1,02% | - |
07.09.2021 | 939,30 | 948,40 | 924,20 | 926,90 | -1,65% | - |
06.09.2021 | 940,30 | 946,60 | 803,80 | 942,41 | 0,36% | - |
02.09.2021 | 939,40 | 939,40 | 938,80 | 939,00 | 0,23% | - |
01.09.2021 | 979,01 | 979,01 | 936,70 | 936,80 | -2,81% | - |
31.08.2021 | 963,90 | 963,90 | 963,90 | 963,90 | 0,38% | - |
30.08.2021 | 945,30 | 960,60 | 944,90 | 960,21 | 1,79% | - |
27.08.2021 | 944,01 | 944,01 | 943,30 | 943,30 | -0,07% | - |
26.08.2021 | 944,01 | 944,01 | 944,01 | 944,01 | -0,13% | - |
25.08.2021 | 939,80 | 945,20 | 939,80 | 945,20 | 1,61% | - |
24.08.2021 | 930,21 | 930,21 | 930,21 | 930,21 | 0,09% | - |
23.08.2021 | 920,00 | 929,40 | 920,00 | 929,40 | 1,89% | - |
20.08.2021 | 912,20 | 912,20 | 912,20 | 912,20 | -0,35% | - |
19.08.2021 | 788,60 | 915,40 | 783,50 | 915,40 | -1,71% | - |
18.08.2021 | 920,70 | 932,20 | 920,70 | 931,30 | 1,15% | - |
17.08.2021 | 923,20 | 923,20 | 920,70 | 920,70 | -0,68% | - |
16.08.2021 | 936,20 | 936,20 | 926,40 | 927,00 | -0,65% | - |
13.08.2021 | 934,70 | 935,60 | 933,10 | 933,10 | -1,23% | - |
12.08.2021 | 956,80 | 960,60 | 944,70 | 944,70 | -0,05% | - |
11.08.2021 | 943,60 | 947,40 | 943,60 | 945,20 | 0,34% | - |
10.08.2021 | 926,41 | 946,21 | 925,30 | 942,00 | 2,10% | - |
09.08.2021 | 957,50 | 957,50 | 922,60 | 922,60 | -3,37% | - |
06.08.2021 | 1.005,01 | 1.005,01 | 954,80 | 954,80 | -5,00% | - |
05.08.2021 | 954,21 | 1.005,01 | 954,01 | 1.005,01 | 8,32% | - |
04.08.2021 | 927,71 | 929,30 | 927,10 | 927,80 | -0,22% | - |
03.08.2021 | 928,21 | 929,80 | 925,01 | 929,80 | 1,13% | - |
02.08.2021 | 919,30 | 920,60 | 916,90 | 919,41 | 0,56% | - |
30.07.2021 | 916,80 | 920,80 | 904,60 | 914,30 | -0,26% | - |
29.07.2021 | 929,30 | 932,51 | 915,40 | 916,70 | -2,25% | - |
28.07.2021 | 937,80 | 937,80 | 937,80 | 937,80 | -0,06% | - |
27.07.2021 | 925,21 | 938,41 | 918,40 | 938,41 | 1,76% | - |
26.07.2021 | 898,21 | 922,20 | 898,21 | 922,20 | 2,41% | - |
23.07.2021 | 891,41 | 901,41 | 891,41 | 900,51 | 5,29% | - |
22.07.2021 | 740,30 | 868,21 | 740,30 | 855,30 | 3,61% | - |
21.07.2021 | 806,01 | 825,60 | 806,01 | 825,51 | 2,42% | - |
20.07.2021 | 810,01 | 810,01 | 804,90 | 806,01 | -0,85% | - |
19.07.2021 | 814,01 | 814,01 | 812,80 | 812,90 | 0,44% | - |
16.07.2021 | 816,80 | 817,80 | 809,30 | 809,30 | -0,82% | - |
15.07.2021 | 815,00 | 820,60 | 813,41 | 816,01 | 1,75% | - |
13.07.2021 | 797,91 | 802,01 | 797,30 | 802,01 | 0,25% | - |
12.07.2021 | 797,01 | 803,01 | 797,01 | 800,01 | 10,70% | - |
09.07.2021 | 722,70 | 790,00 | 722,70 | 722,70 | -8,07% | - |
08.07.2021 | 789,90 | 790,30 | 783,20 | 786,10 | -0,61% | - |
07.07.2021 | 777,80 | 793,80 | 777,80 | 790,91 | 2,22% | - |
06.07.2021 | 766,90 | 773,70 | 765,21 | 773,70 | 1,11% | - |