53,130€
2,02%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,02 | 53,17 | 52,00 | 52,96 | 1,69% | - |
27.03.2024 | 51,44 | 52,08 | 50,78 | 52,08 | 2,48% | 33.573,00 |
26.03.2024 | 49,89 | 51,16 | 49,39 | 50,82 | 0,67% | 26.126,00 |
25.03.2024 | 51,20 | 51,30 | 49,99 | 50,48 | -2,28% | 39.797,00 |
22.03.2024 | 50,06 | 51,78 | 50,06 | 51,66 | 2,26% | 60.392,00 |
21.03.2024 | 50,60 | 50,84 | 49,63 | 50,52 | -0,82% | 57.462,00 |
20.03.2024 | 50,90 | 51,40 | 50,46 | 50,94 | -0,97% | 55.904,00 |
19.03.2024 | 52,12 | 52,20 | 50,68 | 51,44 | -3,49% | 59.164,00 |
18.03.2024 | 55,24 | 55,62 | 52,74 | 53,30 | 2,26% | 100.457,00 |
15.03.2024 | 61,10 | 61,10 | 49,26 | 52,12 | -15,03% | 269.962,00 |
14.03.2024 | 61,88 | 62,08 | 61,34 | 61,34 | -0,03% | 9.159,00 |
13.03.2024 | 60,98 | 61,64 | 60,98 | 61,36 | 0,59% | 9.887,00 |
12.03.2024 | 60,90 | 61,34 | 60,78 | 61,00 | 0,23% | 15.315,00 |
11.03.2024 | 60,82 | 60,94 | 60,52 | 60,86 | 0,46% | 11.401,00 |
08.03.2024 | 60,06 | 60,88 | 59,94 | 60,58 | 1,37% | 13.182,00 |
07.03.2024 | 58,32 | 59,76 | 58,26 | 59,76 | 1,39% | 30.934,00 |
06.03.2024 | 59,84 | 60,16 | 57,96 | 58,94 | -2,51% | 49.886,00 |
05.03.2024 | 60,12 | 60,46 | 59,76 | 60,46 | 0,77% | 35.063,00 |
04.03.2024 | 60,70 | 60,72 | 59,90 | 60,00 | -1,06% | 17.753,00 |
01.03.2024 | 59,40 | 60,64 | 59,00 | 60,64 | 2,88% | 32.893,00 |
29.02.2024 | 59,34 | 59,56 | 57,80 | 58,94 | -1,70% | 127.983,00 |
28.02.2024 | 62,72 | 63,20 | 59,16 | 59,96 | -12,03% | 155.356,00 |
27.02.2024 | 68,60 | 68,62 | 68,02 | 68,16 | -0,26% | 3.935,00 |
26.02.2024 | 68,30 | 69,00 | 68,30 | 68,34 | 0,00% | 6.621,00 |
23.02.2024 | 68,22 | 68,62 | 68,14 | 68,34 | 0,56% | 9.757,00 |
22.02.2024 | 67,92 | 68,32 | 67,60 | 67,96 | 0,35% | 4.454,00 |
21.02.2024 | 68,00 | 68,24 | 67,72 | 67,72 | -1,08% | 2.280,00 |
20.02.2024 | 67,24 | 68,46 | 67,24 | 68,46 | 1,51% | 5.902,00 |
19.02.2024 | 67,52 | 67,88 | 67,42 | 67,44 | 0,87% | 5.162,00 |
16.02.2024 | 67,16 | 67,92 | 66,52 | 66,86 | -0,21% | 3.835,00 |
15.02.2024 | 67,04 | 67,22 | 66,56 | 67,00 | 0,75% | 5.617,00 |
14.02.2024 | 67,32 | 67,32 | 66,50 | 66,50 | -1,69% | 4.450,00 |
13.02.2024 | 67,74 | 68,00 | 67,46 | 67,64 | 0,89% | 6.647,00 |
12.02.2024 | 67,60 | 67,70 | 67,04 | 67,04 | -0,62% | 3.923,00 |
09.02.2024 | 67,60 | 67,62 | 67,30 | 67,46 | -0,65% | 3.704,00 |
08.02.2024 | 67,76 | 68,12 | 67,60 | 67,90 | -0,15% | 8.256,00 |
07.02.2024 | 67,88 | 68,20 | 67,88 | 68,00 | 0,59% | 10.400,00 |
06.02.2024 | 68,02 | 68,32 | 67,34 | 67,60 | 0,18% | 4.117,00 |
05.02.2024 | 67,24 | 67,78 | 67,24 | 67,48 | 0,54% | 6.997,00 |
02.02.2024 | 67,02 | 67,18 | 66,84 | 67,12 | 0,93% | 3.193,00 |
01.02.2024 | 66,86 | 67,14 | 65,90 | 66,50 | -0,54% | 5.813,00 |
31.01.2024 | 67,22 | 67,40 | 66,86 | 66,86 | 0,45% | 3.059,00 |
30.01.2024 | 66,86 | 67,12 | 66,36 | 66,56 | 0,42% | 4.069,00 |
29.01.2024 | 66,18 | 66,56 | 66,14 | 66,28 | 0,45% | 2.294,00 |
26.01.2024 | 65,52 | 66,36 | 65,52 | 65,98 | 2,36% | 12.537,00 |
25.01.2024 | 64,08 | 64,74 | 64,00 | 64,46 | -0,09% | 2.455,00 |
24.01.2024 | 64,70 | 64,84 | 64,12 | 64,52 | -0,49% | 3.541,00 |
23.01.2024 | 64,94 | 65,28 | 64,64 | 64,84 | 0,59% | 10.036,00 |
22.01.2024 | 65,16 | 65,18 | 64,40 | 64,46 | -1,62% | 5.285,00 |
19.01.2024 | 65,30 | 65,66 | 65,12 | 65,52 | 1,05% | 5.176,00 |
18.01.2024 | 65,30 | 65,30 | 64,76 | 64,84 | -0,55% | 4.016,00 |
17.01.2024 | 65,72 | 65,76 | 65,20 | 65,20 | -0,67% | 8.357,00 |
16.01.2024 | 65,62 | 65,86 | 65,36 | 65,64 | -0,03% | 5.894,00 |
15.01.2024 | 65,50 | 65,84 | 65,34 | 65,66 | 0,18% | 4.388,00 |
12.01.2024 | 65,64 | 66,02 | 65,54 | 65,54 | 0,74% | 6.136,00 |
11.01.2024 | 65,20 | 65,20 | 64,66 | 65,06 | 0,25% | 2.467,00 |
10.01.2024 | 64,78 | 65,16 | 64,78 | 64,90 | 0,06% | 3.952,00 |
09.01.2024 | 64,70 | 65,12 | 64,32 | 64,86 | 0,84% | 8.746,00 |
08.01.2024 | 64,06 | 64,32 | 63,76 | 64,32 | 0,34% | 8.064,00 |
05.01.2024 | 63,82 | 64,28 | 63,64 | 64,10 | 0,38% | 3.404,00 |
04.01.2024 | 63,68 | 64,06 | 63,48 | 63,86 | 0,00% | 3.457,00 |
03.01.2024 | 63,44 | 64,04 | 63,38 | 63,86 | 1,59% | 14.956,00 |
02.01.2024 | 62,76 | 63,04 | 62,54 | 62,86 | 0,26% | 12.000,00 |
29.12.2023 | 62,72 | 62,74 | 62,18 | 62,70 | 0,16% | 1.421,00 |
28.12.2023 | 63,00 | 63,00 | 62,50 | 62,60 | -0,92% | 9.641,00 |
27.12.2023 | 62,06 | 63,18 | 62,04 | 63,18 | 0,64% | 14.168,00 |
22.12.2023 | 62,64 | 63,08 | 62,34 | 62,78 | -0,03% | 6.156,00 |
21.12.2023 | 62,74 | 62,96 | 62,48 | 62,80 | 0,06% | 4.967,00 |
20.12.2023 | 63,22 | 63,30 | 62,70 | 62,76 | -1,01% | 10.047,00 |
19.12.2023 | 63,06 | 63,40 | 62,80 | 63,40 | 1,15% | 7.659,00 |
18.12.2023 | 62,96 | 63,06 | 62,66 | 62,68 | -1,04% | 5.869,00 |
15.12.2023 | 62,88 | 63,46 | 62,68 | 63,34 | 1,18% | 7.491,00 |
14.12.2023 | 62,92 | 64,08 | 62,60 | 62,60 | 0,06% | 26.245,00 |
13.12.2023 | 63,00 | 63,00 | 62,50 | 62,56 | 0,03% | 25.439,00 |
12.12.2023 | 63,04 | 63,44 | 62,54 | 62,54 | 0,16% | 17.362,00 |
11.12.2023 | 62,78 | 63,00 | 62,32 | 62,44 | -0,26% | 8.796,00 |
08.12.2023 | 62,62 | 63,14 | 62,60 | 62,60 | -0,10% | 3.249,00 |
07.12.2023 | 63,06 | 63,06 | 62,24 | 62,66 | -0,48% | 5.393,00 |
06.12.2023 | 63,08 | 63,68 | 62,96 | 62,96 | 0,16% | 7.554,00 |
05.12.2023 | 63,64 | 63,66 | 62,86 | 62,86 | -1,60% | 7.680,00 |
04.12.2023 | 63,18 | 63,88 | 63,18 | 63,88 | 0,73% | 10.137,00 |
01.12.2023 | 62,80 | 63,42 | 62,80 | 63,42 | 1,34% | 4.214,00 |
30.11.2023 | 62,42 | 62,86 | 62,08 | 62,58 | -0,16% | 2.675,00 |
29.11.2023 | 62,60 | 62,84 | 62,24 | 62,68 | -0,22% | 6.514,00 |
28.11.2023 | 62,18 | 62,82 | 62,18 | 62,82 | 0,51% | 7.466,00 |
27.11.2023 | 62,48 | 62,66 | 62,20 | 62,50 | -0,41% | 7.882,00 |
24.11.2023 | 61,84 | 62,76 | 61,68 | 62,76 | 1,39% | 7.878,00 |
23.11.2023 | 62,58 | 62,58 | 61,90 | 61,90 | -0,71% | 4.859,00 |
22.11.2023 | 61,98 | 62,46 | 61,98 | 62,34 | 0,81% | 5.891,00 |
21.11.2023 | 61,16 | 61,98 | 61,16 | 61,84 | 1,68% | 8.688,00 |
20.11.2023 | 61,58 | 61,88 | 60,82 | 60,82 | -1,36% | 11.101,00 |
17.11.2023 | 61,64 | 62,00 | 61,48 | 61,66 | -0,29% | 14.125,00 |
16.11.2023 | 62,62 | 62,72 | 61,48 | 61,84 | -2,12% | 38.302,00 |
15.11.2023 | 63,90 | 63,90 | 62,78 | 63,18 | -0,16% | 7.318,00 |
14.11.2023 | 62,80 | 63,46 | 62,60 | 63,28 | -0,13% | 17.063,00 |
13.11.2023 | 63,22 | 63,74 | 63,22 | 63,36 | 0,70% | 11.743,00 |
10.11.2023 | 63,62 | 63,80 | 62,34 | 62,92 | -0,51% | 3.988,00 |
09.11.2023 | 63,12 | 64,10 | 63,04 | 63,24 | -0,41% | 10.222,00 |
08.11.2023 | 63,58 | 63,58 | 62,92 | 63,50 | -0,87% | 8.038,00 |
07.11.2023 | 63,50 | 64,06 | 63,24 | 64,06 | 0,91% | 16.330,00 |