10,200€
-0,97%
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 |
---|---|---|---|---|---|---|
02.05.2024 | 10,45 | 10,55 | 10,30 | 10,50 | -0,94% | - |
30.04.2024 | 10,55 | 10,60 | 10,35 | 10,60 | 0,47% | - |
29.04.2024 | 10,35 | 10,55 | 10,30 | 10,55 | 1,93% | - |
26.04.2024 | 10,00 | 10,45 | 10,00 | 10,35 | 0,98% | - |
25.04.2024 | 10,25 | 10,40 | 10,15 | 10,25 | 0,00% | - |
24.04.2024 | 10,08 | 10,60 | 10,08 | 10,25 | 1,74% | - |
23.04.2024 | 9,98 | 10,13 | 9,88 | 10,08 | 1,26% | - |
22.04.2024 | 9,50 | 10,03 | 9,50 | 9,95 | 2,31% | - |
19.04.2024 | 9,75 | 9,90 | 9,63 | 9,73 | 0,00% | - |
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% | - |