9,550€
1,06%
Echtzeit-Aktienkurs RECKIT.BENCK. SP. ADR 1/5
Bid:
Ask:
Aktienkurse zur RECKIT.BENCK. SP. ADR 1/5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 9,63 | 9,90 | 9,63 | 9,73 | 0,78% | - |
| 17.04.2024 | 9,75 | 9,93 | 9,63 | 9,65 | -1,03% | - |
| 16.04.2024 | 9,93 | 10,00 | 9,70 | 9,75 | -1,27% | - |
| 15.04.2024 | 9,98 | 10,00 | 9,78 | 9,88 | -1,00% | - |
| 12.04.2024 | 9,88 | 10,10 | 9,78 | 9,98 | 0,76% | - |
| 11.04.2024 | 10,00 | 10,10 | 9,78 | 9,90 | -1,49% | - |
| 10.04.2024 | 9,88 | 10,28 | 9,88 | 10,05 | 2,03% | - |
| 09.04.2024 | 9,65 | 10,20 | 9,65 | 9,85 | -0,25% | - |
| 08.04.2024 | 9,75 | 10,13 | 9,75 | 9,88 | -0,75% | - |
| 05.04.2024 | 9,85 | 10,23 | 9,85 | 9,95 | -1,24% | - |
| 04.04.2024 | 9,65 | 10,23 | 9,65 | 10,08 | 2,54% | - |
| 03.04.2024 | 9,98 | 10,13 | 9,75 | 9,83 | -1,26% | - |
| 02.04.2024 | 10,50 | 10,75 | 9,95 | 9,95 | -5,69% | 500,00 |
| 28.03.2024 | 10,30 | 10,80 | 10,30 | 10,55 | 2,43% | - |
| 27.03.2024 | 9,85 | 10,45 | 9,85 | 10,30 | 1,98% | 600,00 |
| 26.03.2024 | 9,98 | 10,33 | 9,98 | 10,10 | 1,00% | - |
| 25.03.2024 | 10,00 | 10,40 | 9,95 | 10,00 | -2,44% | - |
| 22.03.2024 | 9,98 | 10,50 | 9,98 | 10,25 | 3,02% | 375,00 |
| 21.03.2024 | 9,90 | 10,33 | 9,90 | 9,95 | -1,73% | - |
| 20.03.2024 | 10,20 | 10,40 | 10,05 | 10,13 | -1,22% | - |
| 19.03.2024 | 10,50 | 10,75 | 10,15 | 10,25 | -4,65% | - |
| 18.03.2024 | 10,50 | 11,25 | 10,50 | 10,75 | 2,87% | - |
| 15.03.2024 | 12,00 | 12,30 | 9,78 | 10,45 | -14,69% | - |
| 14.03.2024 | 12,25 | 12,60 | 12,20 | 12,25 | 0,00% | - |
| 13.03.2024 | 11,90 | 12,50 | 11,90 | 12,25 | 0,82% | - |
| 12.03.2024 | 11,80 | 12,20 | 11,80 | 12,15 | 0,41% | - |
| 11.03.2024 | 11,80 | 12,20 | 11,80 | 12,10 | 0,41% | - |
| 08.03.2024 | 11,60 | 12,30 | 11,60 | 12,05 | 1,69% | - |
| 07.03.2024 | 11,65 | 11,95 | 11,65 | 11,85 | 1,28% | - |
| 06.03.2024 | 11,70 | 12,15 | 11,65 | 11,70 | -2,09% | - |
| 05.03.2024 | 11,70 | 12,20 | 11,70 | 11,95 | -0,42% | - |
| 04.03.2024 | 12,05 | 12,30 | 11,95 | 12,00 | 2,56% | - |
| 01.03.2024 | 11,65 | 12,20 | 11,65 | 11,70 | 0,43% | - |
| 29.02.2024 | 11,90 | 12,00 | 11,55 | 11,65 | -2,10% | - |
| 28.02.2024 | 13,75 | 13,80 | 11,85 | 11,90 | -13,14% | - |
| 27.02.2024 | 13,80 | 13,90 | 13,60 | 13,70 | -0,72% | - |
| 26.02.2024 | 13,40 | 13,90 | 13,40 | 13,80 | 0,73% | - |
| 23.02.2024 | 13,40 | 13,90 | 13,40 | 13,70 | 0,00% | - |
| 22.02.2024 | 13,30 | 13,80 | 13,30 | 13,70 | 0,74% | - |
| 21.02.2024 | 13,60 | 13,80 | 13,60 | 13,60 | 0,00% | 2.000,00 |
| 20.02.2024 | 13,60 | 13,75 | 13,55 | 13,60 | 2,26% | - |
| 19.02.2024 | 13,20 | 13,70 | 13,20 | 13,30 | -1,48% | - |
| 16.02.2024 | 13,40 | 13,60 | 13,40 | 13,50 | 0,75% | - |
| 15.02.2024 | 13,40 | 13,60 | 13,40 | 13,40 | 0,00% | - |
| 14.02.2024 | 13,20 | 13,60 | 13,20 | 13,40 | -0,74% | - |
| 13.02.2024 | 13,55 | 13,70 | 13,40 | 13,50 | -0,74% | - |
| 12.02.2024 | 13,30 | 13,70 | 13,30 | 13,60 | 0,00% | - |
| 09.02.2024 | 13,20 | 13,65 | 13,20 | 13,60 | 0,74% | - |
| 08.02.2024 | 13,60 | 13,75 | 13,50 | 13,50 | -0,74% | - |
| 07.02.2024 | 13,70 | 13,80 | 13,60 | 13,60 | -0,73% | - |
| 06.02.2024 | 13,30 | 13,85 | 13,30 | 13,70 | 0,74% | - |
| 05.02.2024 | 13,50 | 13,70 | 13,50 | 13,60 | 0,74% | - |
| 02.02.2024 | 13,40 | 13,60 | 13,40 | 13,50 | 0,75% | - |
| 01.02.2024 | 13,10 | 13,60 | 13,10 | 13,40 | 0,00% | - |
| 31.01.2024 | 13,45 | 13,60 | 13,40 | 13,40 | 0,00% | - |
| 30.01.2024 | 13,10 | 13,60 | 13,10 | 13,40 | 0,00% | - |
| 29.01.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 0,75% | - |
| 26.01.2024 | 12,80 | 13,40 | 12,80 | 13,30 | 2,31% | - |
| 25.01.2024 | 12,90 | 13,10 | 12,90 | 13,00 | 0,78% | - |
| 24.01.2024 | 12,80 | 13,15 | 12,80 | 12,90 | -1,53% | - |
| 23.01.2024 | 13,00 | 13,15 | 12,95 | 13,10 | 0,77% | - |
| 22.01.2024 | 13,05 | 13,20 | 12,90 | 13,00 | -0,76% | - |
| 19.01.2024 | 13,10 | 13,30 | 13,00 | 13,10 | 0,00% | - |
| 18.01.2024 | 12,80 | 13,20 | 12,80 | 13,10 | 0,00% | - |
| 17.01.2024 | 12,80 | 13,40 | 12,80 | 13,10 | -0,76% | - |
| 16.01.2024 | 12,80 | 13,30 | 12,80 | 13,20 | -0,38% | - |
| 15.01.2024 | 12,80 | 13,30 | 12,80 | 13,25 | 1,15% | - |
| 12.01.2024 | 13,05 | 13,40 | 13,05 | 13,10 | 0,38% | - |
| 11.01.2024 | 13,05 | 13,20 | 12,95 | 13,05 | 0,38% | - |
| 10.01.2024 | 12,70 | 13,20 | 12,70 | 13,00 | 0,00% | - |
| 09.01.2024 | 12,60 | 13,15 | 12,60 | 13,00 | 0,78% | - |
| 08.01.2024 | 12,80 | 13,00 | 12,75 | 12,90 | 0,78% | - |
| 05.01.2024 | 12,50 | 12,95 | 12,50 | 12,80 | 0,00% | - |
| 04.01.2024 | 12,70 | 12,95 | 12,70 | 12,80 | 0,79% | - |
| 03.01.2024 | 12,50 | 12,95 | 12,50 | 12,70 | 1,20% | - |
| 02.01.2024 | 12,20 | 13,20 | 12,20 | 12,55 | -0,79% | - |
| 29.12.2023 | 12,50 | 12,75 | 12,50 | 12,65 | 1,20% | - |
| 28.12.2023 | 12,30 | 12,80 | 12,30 | 12,50 | 0,00% | - |
| 27.12.2023 | 12,70 | 12,80 | 12,50 | 12,50 | -0,40% | - |
| 22.12.2023 | 12,45 | 12,80 | 12,45 | 12,55 | 0,40% | - |
| 21.12.2023 | 12,20 | 12,75 | 12,20 | 12,50 | 0,40% | - |
| 20.12.2023 | 12,60 | 12,85 | 12,45 | 12,45 | -0,40% | - |
| 19.12.2023 | 12,20 | 12,80 | 12,20 | 12,50 | 1,63% | - |
| 18.12.2023 | 12,50 | 12,80 | 12,30 | 12,30 | -2,38% | - |
| 15.12.2023 | 12,30 | 12,80 | 12,30 | 12,60 | 0,80% | - |
| 14.12.2023 | 12,45 | 13,00 | 12,45 | 12,50 | 0,00% | 2,00 |
| 13.12.2023 | 12,60 | 12,75 | 12,40 | 12,50 | -0,40% | - |
| 12.12.2023 | 12,50 | 12,80 | 12,50 | 12,55 | 0,40% | - |
| 11.12.2023 | 12,20 | 12,70 | 12,20 | 12,50 | 0,00% | - |
| 08.12.2023 | 12,50 | 12,80 | 12,50 | 12,50 | 0,81% | - |
| 07.12.2023 | 12,30 | 12,80 | 12,30 | 12,40 | -1,20% | - |
| 06.12.2023 | 12,65 | 12,90 | 12,50 | 12,55 | 1,21% | - |
| 05.12.2023 | 12,40 | 12,90 | 12,40 | 12,40 | -2,36% | - |
| 04.12.2023 | 12,30 | 12,90 | 12,30 | 12,70 | 0,79% | - |
| 01.12.2023 | 12,20 | 12,80 | 12,20 | 12,60 | 0,80% | - |
| 30.11.2023 | 12,10 | 12,70 | 12,10 | 12,50 | 0,81% | - |
| 29.11.2023 | 12,45 | 12,70 | 12,40 | 12,40 | -0,40% | - |
| 28.11.2023 | 12,35 | 12,65 | 12,35 | 12,45 | 0,81% | - |
| 27.11.2023 | 12,40 | 12,70 | 12,35 | 12,35 | 0,82% | - |
| 24.11.2023 | 12,10 | 12,60 | 12,10 | 12,25 | -2,78% | - |