Echtzeit-Aktienkurs RH
Bid:
Ask:
Aktienkurse zur RH Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 489,55 | 504,39 | 484,58 | 491,72 | 4,04% | - |
25.02.2021 | 474,05 | 474,05 | 472,61 | 472,61 | -7,19% | - |
24.02.2021 | 509,25 | 509,26 | 509,25 | 509,25 | 1,45% | - |
23.02.2021 | 483,57 | 506,72 | 480,08 | 501,97 | 0,50% | - |
22.02.2021 | 497,58 | 516,60 | 0,00 | 499,45 | -1,15% | - |
19.02.2021 | 498,47 | 509,61 | 497,76 | 505,26 | 3,49% | - |
18.02.2021 | 476,42 | 491,77 | 473,39 | 488,22 | 0,98% | - |
17.02.2021 | 479,61 | 486,33 | 471,79 | 483,50 | -1,19% | - |
16.02.2021 | 489,32 | 489,32 | 489,32 | 489,32 | -0,55% | - |
12.02.2021 | 490,75 | 500,29 | 482,95 | 492,05 | -2,79% | - |
11.02.2021 | 505,66 | 525,71 | 0,00 | 506,14 | 1,57% | - |
10.02.2021 | 495,53 | 505,64 | 487,95 | 498,34 | 0,09% | - |
09.02.2021 | 504,13 | 507,23 | 0,00 | 497,92 | -0,53% | - |
08.02.2021 | 505,50 | 510,04 | 496,33 | 500,56 | 2,78% | - |
05.02.2021 | 488,10 | 493,13 | 481,42 | 487,02 | -0,27% | - |
04.02.2021 | 487,02 | 488,42 | 487,02 | 488,34 | 3,25% | - |
03.02.2021 | 474,86 | 480,58 | 471,64 | 472,95 | -1,91% | - |
02.02.2021 | 486,95 | 492,03 | 480,58 | 482,14 | -0,95% | - |
01.02.2021 | 477,98 | 489,04 | 470,98 | 486,78 | 2,60% | - |
29.01.2021 | 484,56 | 485,98 | 0,00 | 474,45 | -0,34% | - |
28.01.2021 | 477,29 | 477,29 | 476,05 | 476,05 | 4,28% | - |
27.01.2021 | 467,35 | 470,98 | 452,48 | 456,52 | -7,14% | - |
26.01.2021 | 494,36 | 501,39 | 490,80 | 491,60 | -0,75% | - |
25.01.2021 | 496,04 | 496,04 | 495,33 | 495,33 | -1,35% | - |
22.01.2021 | 494,57 | 503,28 | 493,26 | 502,11 | 0,36% | - |
21.01.2021 | 506,82 | 514,81 | 500,22 | 500,30 | -0,40% | - |
20.01.2021 | 505,55 | 507,99 | 499,94 | 502,33 | -0,09% | - |
19.01.2021 | 498,08 | 506,67 | 497,34 | 502,77 | -0,85% | - |
15.01.2021 | 510,87 | 514,32 | 497,49 | 507,07 | -1,50% | - |
14.01.2021 | 511,75 | 524,80 | 507,79 | 514,78 | 2,39% | - |
13.01.2021 | 510,12 | 511,99 | 500,98 | 502,77 | -1,58% | - |
12.01.2021 | 510,85 | 510,85 | 510,85 | 510,85 | 4,67% | - |
11.01.2021 | 482,29 | 494,83 | 481,92 | 488,04 | 1,12% | - |
08.01.2021 | 486,77 | 493,92 | 472,57 | 482,64 | -1,47% | - |
07.01.2021 | 482,27 | 491,45 | 478,04 | 489,82 | 4,53% | - |
06.01.2021 | 460,95 | 476,74 | 457,16 | 468,60 | 4,69% | - |
05.01.2021 | 441,23 | 449,64 | 440,27 | 447,58 | 1,10% | - |
04.01.2021 | 441,48 | 447,17 | 432,30 | 442,72 | -1,51% | - |
31.12.2020 | 448,23 | 454,75 | 446,90 | 449,51 | 0,03% | - |
30.12.2020 | 450,23 | 453,11 | 442,59 | 449,39 | -0,32% | - |
29.12.2020 | 447,05 | 452,01 | 446,05 | 450,86 | -1,91% | - |
28.12.2020 | 457,91 | 466,52 | 448,57 | 459,63 | 13,44% | - |
24.12.2020 | 468,69 | 483,85 | 405,18 | 405,18 | -13,26% | - |
23.12.2020 | 465,12 | 469,40 | 463,92 | 467,11 | 0,37% | - |
22.12.2020 | 462,24 | 467,70 | 456,36 | 465,39 | 0,86% | - |
21.12.2020 | 454,48 | 466,58 | 452,62 | 461,42 | 0,73% | - |
18.12.2020 | 459,17 | 463,38 | 450,69 | 458,10 | 7,02% | - |
17.12.2020 | 446,96 | 447,92 | 419,44 | 428,05 | -2,49% | - |
16.12.2020 | 441,61 | 441,61 | 425,08 | 439,00 | -5,84% | - |
15.12.2020 | 438,74 | 468,00 | 438,25 | 466,25 | 5,92% | - |
14.12.2020 | 426,81 | 440,20 | 417,36 | 440,20 | 2,29% | - |
11.12.2020 | 427,18 | 437,27 | 421,77 | 430,33 | -4,95% | - |
10.12.2020 | 452,64 | 464,50 | 312,54 | 452,73 | -14,44% | - |
09.12.2020 | 491,11 | 542,72 | 430,77 | 529,13 | 11,68% | - |
08.12.2020 | 462,16 | 492,91 | 458,12 | 473,79 | 9,01% | - |
07.12.2020 | 460,75 | 477,80 | 434,63 | 434,63 | -4,73% | - |
04.12.2020 | 470,95 | 484,32 | 456,18 | 456,18 | -2,74% | - |
03.12.2020 | 461,10 | 469,02 | 452,69 | 469,02 | 1,19% | - |
02.12.2020 | 458,58 | 463,50 | 451,75 | 463,50 | -1,19% | - |
01.12.2020 | 446,43 | 487,18 | 437,31 | 469,09 | 3,37% | - |
30.11.2020 | 444,98 | 456,99 | 436,70 | 453,78 | -1,24% | - |
27.11.2020 | 454,84 | 470,37 | 433,23 | 459,46 | 0,56% | - |
25.11.2020 | 435,89 | 457,01 | 428,27 | 456,91 | 3,74% | - |
24.11.2020 | 442,65 | 444,99 | 434,82 | 440,45 | -0,36% | - |
23.11.2020 | 435,01 | 447,02 | 434,52 | 442,02 | 0,51% | - |
20.11.2020 | 437,38 | 441,92 | 433,39 | 439,77 | 3,90% | - |
19.11.2020 | 424,43 | 436,10 | 423,07 | 423,28 | 1,92% | - |
18.11.2020 | 422,14 | 428,64 | 412,85 | 415,30 | -1,16% | - |
17.11.2020 | 420,36 | 420,36 | 420,19 | 420,19 | 3,43% | - |
16.11.2020 | 404,73 | 406,26 | 404,73 | 406,26 | -0,29% | - |
13.11.2020 | 408,25 | 415,67 | 404,03 | 407,42 | -1,46% | - |
11.11.2020 | 388,13 | 417,39 | 387,02 | 413,45 | 9,27% | - |
10.11.2020 | 368,67 | 387,00 | 0,00 | 378,36 | 1,90% | - |
09.11.2020 | 377,85 | 394,02 | 370,01 | 371,32 | -4,57% | - |
06.11.2020 | 386,52 | 395,36 | 386,12 | 389,11 | 0,00% | - |
05.11.2020 | 384,48 | 394,95 | 384,38 | 389,12 | 3,17% | - |
04.11.2020 | 380,50 | 385,46 | 0,00 | 377,15 | 4,83% | - |
03.11.2020 | 354,47 | 362,48 | 351,13 | 359,79 | 6,27% | - |
02.11.2020 | 340,67 | 343,20 | 334,26 | 338,57 | 1,31% | - |
30.10.2020 | 342,95 | 345,86 | 0,00 | 334,19 | -5,23% | - |
29.10.2020 | 365,32 | 365,32 | 350,62 | 352,64 | -0,21% | - |
28.10.2020 | 355,89 | 361,03 | 350,95 | 353,39 | -3,82% | - |
27.10.2020 | 357,23 | 367,42 | 357,23 | 367,42 | 0,65% | - |
26.10.2020 | 380,35 | 384,86 | 363,01 | 365,04 | -8,51% | - |
23.10.2020 | 376,13 | 398,98 | 374,72 | 398,98 | 4,10% | - |
22.10.2020 | 367,91 | 383,25 | 363,11 | 383,25 | 5,54% | - |
21.10.2020 | 370,05 | 372,30 | 362,59 | 363,13 | -3,26% | - |
20.10.2020 | 370,75 | 376,72 | 365,82 | 375,35 | 0,77% | - |
19.10.2020 | 363,03 | 377,72 | 362,60 | 372,48 | -2,03% | - |
16.10.2020 | 0,00 | 396,37 | 0,00 | 380,20 | -2,44% | - |
15.10.2020 | 381,66 | 391,65 | 381,66 | 389,73 | -1,47% | - |
14.10.2020 | 402,98 | 405,26 | 385,05 | 395,54 | 0,99% | - |
13.10.2020 | 368,76 | 393,58 | 366,14 | 391,67 | 6,78% | - |
12.10.2020 | 0,00 | 369,74 | 0,00 | 366,82 | -1,40% | - |
09.10.2020 | 378,50 | 380,32 | 369,29 | 372,04 | -0,90% | - |
08.10.2020 | 375,55 | 376,65 | 370,42 | 375,43 | -0,83% | - |
07.10.2020 | 372,45 | 379,86 | 370,19 | 378,57 | 4,52% | - |
06.10.2020 | 377,00 | 379,97 | 361,00 | 362,19 | -4,22% | - |
05.10.2020 | 378,09 | 378,58 | 378,09 | 378,15 | -1,93% | - |
02.10.2020 | 384,72 | 388,95 | 378,50 | 385,58 | 1,42% | - |