11,840€
-0,17%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,84 | 11,97 | 11,61 | 11,62 | -2,02% | - |
| 18.04.2024 | 12,07 | 12,24 | 11,85 | 11,86 | -1,25% | - |
| 17.04.2024 | 12,06 | 12,21 | 11,99 | 12,01 | -0,83% | - |
| 16.04.2024 | 11,87 | 12,15 | 11,87 | 12,11 | 1,25% | - |
| 15.04.2024 | 12,26 | 12,32 | 11,96 | 11,96 | -1,32% | - |
| 12.04.2024 | 12,34 | 12,54 | 12,10 | 12,12 | -0,82% | - |
| 11.04.2024 | 12,27 | 12,34 | 12,01 | 12,22 | 0,16% | - |
| 10.04.2024 | 12,26 | 12,42 | 12,07 | 12,20 | -0,25% | - |
| 09.04.2024 | 11,76 | 12,43 | 11,71 | 12,23 | 4,53% | - |
| 08.04.2024 | 11,78 | 11,78 | 11,41 | 11,70 | 0,09% | - |
| 05.04.2024 | 11,68 | 11,88 | 11,64 | 11,69 | -0,43% | - |
| 04.04.2024 | 11,47 | 11,91 | 11,47 | 11,74 | 2,18% | - |
| 03.04.2024 | 10,96 | 11,61 | 10,86 | 11,49 | 4,45% | - |
| 02.04.2024 | 10,86 | 11,10 | 10,82 | 11,00 | 1,20% | - |
| 28.03.2024 | 10,72 | 11,06 | 10,65 | 10,87 | 1,21% | - |
| 27.03.2024 | 10,55 | 10,75 | 10,53 | 10,74 | 1,80% | - |
| 26.03.2024 | 10,45 | 10,62 | 10,43 | 10,55 | 0,38% | - |
| 25.03.2024 | 10,52 | 10,54 | 10,37 | 10,51 | -0,10% | - |
| 22.03.2024 | 10,41 | 10,60 | 10,38 | 10,52 | 0,29% | - |
| 21.03.2024 | 10,50 | 10,59 | 10,31 | 10,49 | 0,38% | - |
| 20.03.2024 | 10,34 | 10,53 | 10,25 | 10,45 | 0,29% | - |
| 19.03.2024 | 10,35 | 10,44 | 10,30 | 10,42 | 0,10% | - |
| 18.03.2024 | 10,47 | 10,51 | 10,27 | 10,41 | -0,57% | - |
| 15.03.2024 | 10,48 | 10,64 | 10,43 | 10,47 | -0,38% | - |
| 14.03.2024 | 10,66 | 10,72 | 10,48 | 10,51 | -1,41% | - |
| 13.03.2024 | 10,55 | 10,78 | 10,50 | 10,66 | 1,04% | - |
| 12.03.2024 | 10,70 | 10,73 | 10,42 | 10,55 | -0,94% | - |
| 11.03.2024 | 10,64 | 10,89 | 10,56 | 10,65 | 0,00% | - |
| 08.03.2024 | 10,83 | 10,83 | 10,64 | 10,65 | -1,11% | - |
| 07.03.2024 | 10,59 | 10,84 | 10,47 | 10,77 | 1,41% | - |
| 06.03.2024 | 10,56 | 10,76 | 10,32 | 10,62 | 1,34% | - |
| 05.03.2024 | 11,25 | 11,25 | 10,45 | 10,48 | -6,43% | - |
| 04.03.2024 | 11,89 | 11,89 | 11,20 | 11,20 | -5,88% | - |
| 01.03.2024 | 11,68 | 11,90 | 11,51 | 11,90 | 2,85% | - |
| 29.02.2024 | 10,92 | 11,81 | 10,72 | 11,57 | 1,40% | - |
| 28.02.2024 | 11,46 | 11,52 | 11,27 | 11,41 | -0,44% | - |
| 27.02.2024 | 11,26 | 11,59 | 11,26 | 11,46 | 0,70% | - |
| 26.02.2024 | 11,13 | 11,44 | 11,11 | 11,38 | 1,61% | - |
| 23.02.2024 | 11,30 | 11,58 | 11,10 | 11,20 | -0,53% | - |
| 22.02.2024 | 11,08 | 11,31 | 10,97 | 11,26 | 2,83% | - |
| 21.02.2024 | 11,17 | 11,17 | 10,91 | 10,95 | -1,44% | - |
| 20.02.2024 | 11,23 | 11,23 | 11,05 | 11,11 | -0,45% | - |
| 19.02.2024 | 11,16 | 11,27 | 11,01 | 11,16 | -0,09% | - |
| 16.02.2024 | 11,05 | 11,30 | 10,90 | 11,17 | 2,01% | - |
| 15.02.2024 | 11,02 | 11,17 | 10,89 | 10,95 | -0,54% | - |
| 14.02.2024 | 11,01 | 11,15 | 10,90 | 11,01 | -0,27% | - |
| 13.02.2024 | 11,27 | 11,28 | 10,97 | 11,04 | -1,60% | - |
| 12.02.2024 | 11,13 | 11,29 | 11,03 | 11,22 | 1,17% | - |
| 09.02.2024 | 11,42 | 11,48 | 11,04 | 11,09 | -2,63% | - |
| 08.02.2024 | 11,01 | 11,50 | 10,97 | 11,39 | 3,92% | - |
| 07.02.2024 | 11,08 | 11,16 | 10,87 | 10,96 | -0,54% | - |
| 06.02.2024 | 11,29 | 11,33 | 10,98 | 11,02 | -1,87% | - |
| 05.02.2024 | 11,38 | 11,39 | 11,10 | 11,23 | -1,14% | - |
| 02.02.2024 | 11,47 | 11,63 | 11,26 | 11,36 | -0,18% | - |
| 01.02.2024 | 11,50 | 11,50 | 11,32 | 11,38 | -0,44% | - |
| 31.01.2024 | 11,25 | 11,59 | 11,19 | 11,43 | 1,06% | - |
| 30.01.2024 | 11,08 | 11,32 | 10,95 | 11,31 | 2,08% | - |
| 29.01.2024 | 10,69 | 11,18 | 10,65 | 11,08 | 3,55% | - |
| 26.01.2024 | 10,63 | 10,80 | 10,57 | 10,70 | 0,28% | - |
| 25.01.2024 | 10,59 | 10,72 | 10,53 | 10,67 | 0,38% | - |
| 24.01.2024 | 10,42 | 10,71 | 10,36 | 10,63 | 1,63% | - |
| 23.01.2024 | 10,24 | 10,70 | 10,24 | 10,46 | 1,45% | - |
| 22.01.2024 | 10,35 | 10,39 | 10,26 | 10,31 | 0,49% | - |
| 19.01.2024 | 10,61 | 10,66 | 10,22 | 10,26 | -3,39% | - |
| 18.01.2024 | 10,48 | 10,62 | 10,32 | 10,62 | 2,12% | - |
| 17.01.2024 | 10,15 | 10,46 | 10,11 | 10,40 | 2,26% | - |
| 16.01.2024 | 10,18 | 10,32 | 10,15 | 10,17 | -0,97% | - |
| 15.01.2024 | 10,37 | 10,47 | 10,06 | 10,27 | -1,15% | - |
| 12.01.2024 | 10,44 | 10,56 | 10,36 | 10,39 | 0,48% | - |
| 11.01.2024 | 10,61 | 10,64 | 10,31 | 10,34 | -1,71% | - |
| 10.01.2024 | 10,52 | 10,64 | 10,48 | 10,52 | -0,38% | - |
| 09.01.2024 | 10,54 | 10,71 | 10,49 | 10,56 | 0,28% | - |
| 08.01.2024 | 10,45 | 10,61 | 10,37 | 10,53 | 0,77% | - |
| 05.01.2024 | 10,45 | 10,54 | 10,37 | 10,45 | -0,57% | - |
| 04.01.2024 | 10,69 | 10,69 | 10,51 | 10,51 | -0,94% | - |
| 03.01.2024 | 10,58 | 10,70 | 10,42 | 10,61 | 0,28% | - |
| 02.01.2024 | 10,67 | 10,71 | 10,52 | 10,58 | -0,38% | - |
| 29.12.2023 | 10,62 | 10,73 | 10,55 | 10,62 | 0,00% | - |
| 28.12.2023 | 10,74 | 10,78 | 10,56 | 10,62 | -1,03% | - |
| 27.12.2023 | 10,72 | 10,82 | 10,66 | 10,73 | 0,66% | 200,00 |
| 22.12.2023 | 10,42 | 10,73 | 10,41 | 10,66 | 1,81% | - |
| 21.12.2023 | 10,06 | 10,76 | 10,06 | 10,47 | 4,39% | - |
| 20.12.2023 | 10,11 | 10,18 | 9,97 | 10,03 | -0,79% | - |
| 19.12.2023 | 9,98 | 10,18 | 9,96 | 10,11 | 0,50% | - |
| 18.12.2023 | 10,29 | 10,33 | 9,90 | 10,06 | -3,08% | - |
| 15.12.2023 | 10,06 | 10,40 | 10,06 | 10,38 | 2,37% | - |
| 14.12.2023 | 9,99 | 10,33 | 9,96 | 10,14 | 2,22% | - |
| 13.12.2023 | 9,74 | 9,93 | 9,68 | 9,92 | 1,69% | - |
| 12.12.2023 | 9,85 | 9,93 | 9,71 | 9,76 | -0,91% | 101,00 |
| 11.12.2023 | 10,05 | 10,08 | 9,80 | 9,85 | -2,19% | - |
| 08.12.2023 | 9,98 | 10,21 | 9,97 | 10,07 | 0,85% | - |
| 07.12.2023 | 10,00 | 10,10 | 9,91 | 9,98 | -0,70% | - |
| 06.12.2023 | 9,93 | 10,11 | 9,79 | 10,05 | 3,08% | - |
| 05.12.2023 | 9,91 | 9,93 | 9,74 | 9,75 | -1,96% | - |
| 04.12.2023 | 10,14 | 10,18 | 9,86 | 9,95 | -1,92% | - |
| 01.12.2023 | 10,18 | 10,20 | 9,97 | 10,14 | -0,10% | - |
| 30.11.2023 | 9,99 | 10,23 | 9,86 | 10,15 | 1,65% | - |
| 29.11.2023 | 9,48 | 10,02 | 9,42 | 9,99 | 5,89% | - |
| 28.11.2023 | 9,60 | 9,60 | 9,35 | 9,43 | -1,20% | - |
| 27.11.2023 | 9,83 | 9,89 | 9,51 | 9,55 | -2,95% | - |