51,650€
4,24%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 50,17 | 52,46 | 50,17 | 51,68 | 3,23% | 620,00 |
| 23.04.2024 | 49,31 | 50,26 | 49,31 | 50,07 | 1,62% | - |
| 22.04.2024 | 48,81 | 49,69 | 48,53 | 49,27 | 1,69% | 1.218,00 |
| 19.04.2024 | 48,07 | 49,20 | 47,93 | 48,45 | 0,10% | 132,00 |
| 18.04.2024 | 48,55 | 48,96 | 48,34 | 48,40 | 0,19% | 502,00 |
| 17.04.2024 | 48,18 | 49,26 | 48,03 | 48,31 | -0,14% | 215,00 |
| 16.04.2024 | 48,55 | 49,33 | 48,32 | 48,38 | -0,49% | 2.000,00 |
| 15.04.2024 | 49,24 | 49,40 | 48,41 | 48,62 | -0,96% | 784,00 |
| 12.04.2024 | 49,64 | 49,94 | 48,95 | 49,09 | -0,78% | 1.037,00 |
| 11.04.2024 | 49,23 | 49,84 | 49,03 | 49,47 | -1,67% | 1.050,00 |
| 10.04.2024 | 49,91 | 50,67 | 49,56 | 50,31 | 0,94% | 1.215,00 |
| 09.04.2024 | 49,73 | 51,06 | 49,03 | 49,84 | 0,23% | 270,00 |
| 08.04.2024 | 49,84 | 50,00 | 49,42 | 49,73 | 0,02% | 820,00 |
| 05.04.2024 | 50,28 | 50,41 | 49,47 | 49,72 | -1,02% | 5.003,00 |
| 04.04.2024 | 49,58 | 50,74 | 49,21 | 50,23 | 1,77% | 170,00 |
| 03.04.2024 | 50,59 | 50,67 | 49,05 | 49,35 | -2,80% | 1.193,00 |
| 02.04.2024 | 53,17 | 53,39 | 50,03 | 50,77 | -4,41% | 813,00 |
| 28.03.2024 | 52,14 | 53,36 | 51,98 | 53,11 | 1,86% | 1.664,00 |
| 27.03.2024 | 51,02 | 52,19 | 50,67 | 52,14 | 2,54% | 225,00 |
| 26.03.2024 | 50,14 | 51,69 | 49,45 | 50,85 | 1,93% | 861,00 |
| 25.03.2024 | 52,15 | 54,98 | 49,89 | 49,89 | -4,01% | 1.740,00 |
| 22.03.2024 | 50,35 | 52,00 | 50,06 | 51,97 | 3,22% | 700,00 |
| 21.03.2024 | 51,10 | 51,31 | 49,58 | 50,35 | -1,91% | 2.448,00 |
| 20.03.2024 | 52,30 | 52,30 | 50,44 | 51,33 | -1,10% | 804,00 |
| 19.03.2024 | 53,90 | 54,14 | 50,67 | 51,90 | -3,50% | 1.377,00 |
| 18.03.2024 | 53,15 | 55,72 | 52,57 | 53,78 | 1,99% | 932,00 |
| 15.03.2024 | 61,17 | 64,78 | 48,92 | 52,73 | -13,74% | 13.407,00 |
| 14.03.2024 | 61,31 | 62,23 | 60,90 | 61,13 | -0,05% | 1.195,00 |
| 13.03.2024 | 61,03 | 61,63 | 60,92 | 61,16 | 0,28% | 595,00 |
| 12.03.2024 | 61,00 | 61,32 | 60,70 | 60,99 | 0,11% | 1.071,00 |
| 11.03.2024 | 60,75 | 61,07 | 60,42 | 60,92 | 0,73% | 1.505,00 |
| 08.03.2024 | 59,75 | 60,94 | 59,65 | 60,48 | 1,68% | 200,00 |
| 07.03.2024 | 59,19 | 59,63 | 58,22 | 59,48 | 0,39% | 5.500,00 |
| 06.03.2024 | 60,73 | 60,81 | 57,90 | 59,25 | -2,20% | 1.230,00 |
| 05.03.2024 | 60,07 | 60,64 | 59,70 | 60,58 | 0,56% | 900,00 |
| 04.03.2024 | 60,91 | 60,97 | 59,66 | 60,24 | -0,46% | 1.092,00 |
| 01.03.2024 | 59,41 | 60,59 | 58,97 | 60,52 | 2,47% | 870,00 |
| 29.02.2024 | 61,24 | 61,25 | 57,79 | 59,06 | -2,99% | 2.091,00 |
| 28.02.2024 | 68,00 | 68,00 | 59,06 | 60,88 | -10,42% | 3.686,00 |
| 27.02.2024 | 68,50 | 68,74 | 67,69 | 67,96 | -0,85% | 725,00 |
| 26.02.2024 | 68,58 | 68,96 | 68,23 | 68,54 | -0,10% | 3.545,00 |
| 23.02.2024 | 68,00 | 68,72 | 67,92 | 68,61 | 1,00% | 620,00 |
| 22.02.2024 | 68,52 | 68,52 | 67,63 | 67,93 | -0,28% | 180,00 |
| 21.02.2024 | 68,34 | 68,34 | 67,70 | 68,12 | -0,01% | 1.705,00 |
| 20.02.2024 | 67,05 | 68,97 | 66,96 | 68,13 | 1,61% | 870,00 |
| 19.02.2024 | 67,01 | 67,90 | 65,61 | 67,05 | 0,30% | 425,00 |
| 16.02.2024 | 67,35 | 67,87 | 66,35 | 66,85 | -0,43% | 347,00 |
| 15.02.2024 | 66,96 | 67,61 | 66,49 | 67,14 | 0,48% | 300,00 |
| 14.02.2024 | 67,62 | 67,78 | 66,41 | 66,82 | -0,83% | 360,00 |
| 13.02.2024 | 67,07 | 68,71 | 65,74 | 67,38 | 0,55% | 240,00 |
| 12.02.2024 | 67,41 | 67,78 | 66,91 | 67,01 | -0,99% | 595,00 |
| 09.02.2024 | 67,80 | 67,92 | 67,30 | 67,68 | -0,10% | 415,00 |
| 08.02.2024 | 68,24 | 68,27 | 67,40 | 67,75 | -0,51% | 651,00 |
| 07.02.2024 | 67,72 | 68,33 | 67,66 | 68,10 | 0,52% | 3.300,00 |
| 06.02.2024 | 68,00 | 68,57 | 67,18 | 67,75 | 0,07% | 1.235,00 |
| 05.02.2024 | 67,45 | 67,82 | 67,18 | 67,70 | 0,34% | 299,00 |
| 02.02.2024 | 67,09 | 67,48 | 66,82 | 67,47 | 0,81% | - |
| 01.02.2024 | 66,50 | 67,23 | 66,41 | 66,93 | 0,53% | 940,00 |
| 31.01.2024 | 66,78 | 67,61 | 66,49 | 66,58 | -0,43% | 570,00 |
| 30.01.2024 | 66,62 | 67,32 | 65,54 | 66,87 | 0,45% | 488,00 |
| 29.01.2024 | 66,10 | 66,81 | 66,02 | 66,57 | 0,67% | 775,00 |
| 26.01.2024 | 64,76 | 66,41 | 64,76 | 66,13 | 1,90% | 456,00 |
| 25.01.2024 | 64,54 | 64,91 | 63,90 | 64,90 | 0,59% | 690,00 |
| 24.01.2024 | 65,17 | 65,43 | 64,08 | 64,52 | -0,32% | 258,00 |
| 23.01.2024 | 64,58 | 65,31 | 64,46 | 64,73 | 0,72% | 1.080,00 |
| 22.01.2024 | 65,69 | 65,75 | 64,23 | 64,27 | -2,19% | 625,00 |
| 19.01.2024 | 65,15 | 65,83 | 64,96 | 65,71 | 0,91% | 281,00 |
| 18.01.2024 | 65,61 | 65,73 | 64,74 | 65,12 | -0,38% | 145,00 |
| 17.01.2024 | 65,22 | 65,80 | 65,13 | 65,37 | -0,17% | 530,00 |
| 16.01.2024 | 65,56 | 65,95 | 65,31 | 65,48 | -0,43% | 1.404,00 |
| 15.01.2024 | 65,31 | 65,84 | 65,31 | 65,76 | 0,20% | 590,00 |
| 12.01.2024 | 65,33 | 66,17 | 64,94 | 65,63 | 0,64% | 860,00 |
| 11.01.2024 | 65,48 | 65,68 | 64,16 | 65,21 | 0,22% | 65,00 |
| 10.01.2024 | 64,98 | 65,18 | 64,63 | 65,07 | -0,06% | 425,00 |
| 09.01.2024 | 64,46 | 65,12 | 63,98 | 65,11 | 1,07% | 515,00 |
| 08.01.2024 | 64,05 | 64,47 | 63,64 | 64,42 | 0,56% | 2.079,00 |
| 05.01.2024 | 63,83 | 64,24 | 63,67 | 64,06 | 0,34% | 370,00 |
| 04.01.2024 | 63,80 | 64,18 | 63,46 | 63,84 | 0,25% | 660,00 |
| 03.01.2024 | 62,77 | 64,03 | 62,73 | 63,68 | 1,61% | 578,00 |
| 02.01.2024 | 62,96 | 63,10 | 62,51 | 62,67 | 0,13% | 735,00 |
| 29.12.2023 | 62,93 | 62,97 | 62,41 | 62,59 | -0,19% | 46,00 |
| 28.12.2023 | 63,43 | 63,43 | 62,48 | 62,71 | -0,76% | 1.040,00 |
| 27.12.2023 | 63,33 | 63,36 | 62,54 | 63,19 | 0,46% | 300,00 |
| 22.12.2023 | 62,42 | 63,12 | 62,17 | 62,90 | 0,38% | 335,00 |
| 21.12.2023 | 62,66 | 63,45 | 62,34 | 62,66 | 0,46% | 1.522,00 |
| 20.12.2023 | 63,39 | 63,58 | 62,37 | 62,37 | -1,42% | 470,00 |
| 19.12.2023 | 62,69 | 63,33 | 62,64 | 63,27 | 0,65% | 763,00 |
| 18.12.2023 | 63,27 | 63,27 | 62,55 | 62,86 | -0,36% | 508,00 |
| 15.12.2023 | 62,81 | 64,93 | 62,61 | 63,09 | 0,78% | 360,00 |
| 14.12.2023 | 63,57 | 64,14 | 62,42 | 62,60 | -1,07% | 190,00 |
| 13.12.2023 | 62,43 | 63,32 | 62,33 | 63,28 | 1,25% | 1.337,00 |
| 12.12.2023 | 63,35 | 64,34 | 62,22 | 62,50 | -1,09% | 680,00 |
| 11.12.2023 | 63,21 | 63,36 | 62,32 | 63,19 | -0,02% | 2.474,00 |
| 08.12.2023 | 62,56 | 64,71 | 62,33 | 63,20 | 1,23% | 250,00 |
| 07.12.2023 | 63,00 | 63,14 | 62,02 | 62,43 | -0,95% | 90,00 |
| 06.12.2023 | 63,25 | 63,73 | 62,79 | 63,03 | -0,08% | 440,00 |
| 05.12.2023 | 63,83 | 63,90 | 62,93 | 63,08 | -1,45% | 1.170,00 |
| 04.12.2023 | 63,77 | 64,17 | 63,12 | 64,01 | 0,72% | 643,00 |
| 01.12.2023 | 62,98 | 63,61 | 62,80 | 63,55 | 1,10% | 400,00 |
| 30.11.2023 | 62,53 | 62,88 | 62,06 | 62,86 | 0,79% | 815,00 |