£36,446
4,44%
Echtzeit-Aktienkurs RHI Magnesita N.V.
Bid:
Ask:
Aktienkurse zur RHI Magnesita N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 34,92 | 37,08 | 34,92 | 36,29 | 3,98% | - |
| 06.05.2024 | 34,83 | 34,92 | 34,83 | 34,90 | -1,84% | - |
| 03.05.2024 | 36,90 | 37,15 | 34,95 | 35,55 | -3,00% | 5.260,00 |
| 02.05.2024 | 36,10 | 37,10 | 36,05 | 36,65 | 1,38% | 2.236,00 |
| 01.05.2024 | 36,20 | 36,25 | 36,08 | 36,15 | -0,07% | 2.230,00 |
| 30.04.2024 | 35,73 | 36,35 | 35,73 | 36,18 | 0,63% | 578,00 |
| 29.04.2024 | 35,33 | 36,00 | 35,10 | 35,95 | 2,13% | 192,00 |
| 26.04.2024 | 35,30 | 35,30 | 34,90 | 35,20 | -0,98% | 1.953,00 |
| 25.04.2024 | 35,95 | 36,40 | 35,40 | 35,55 | -1,66% | 3.932,00 |
| 24.04.2024 | 34,40 | 36,25 | 34,40 | 36,15 | 4,63% | 2.570,00 |
| 23.04.2024 | 34,13 | 34,55 | 34,13 | 34,55 | 3,29% | 347,00 |
| 22.04.2024 | 32,05 | 33,45 | 32,05 | 33,45 | 2,92% | 272,00 |
| 19.04.2024 | 32,75 | 32,90 | 32,50 | 32,50 | -2,69% | 139,00 |
| 18.04.2024 | 33,18 | 33,40 | 33,05 | 33,40 | 0,60% | 72,00 |
| 17.04.2024 | 33,18 | 33,38 | 32,65 | 33,20 | -0,45% | 1.213,00 |
| 16.04.2024 | 33,45 | 33,60 | 33,00 | 33,35 | -3,05% | 3.963,00 |
| 15.04.2024 | 34,35 | 34,55 | 34,15 | 34,40 | 0,88% | 1.076,00 |
| 12.04.2024 | 33,85 | 34,45 | 33,85 | 34,10 | 0,59% | 3.491,00 |
| 11.04.2024 | 34,68 | 34,80 | 33,73 | 33,90 | -1,02% | 531,00 |
| 10.04.2024 | 34,50 | 34,95 | 34,15 | 34,25 | -0,72% | 982,00 |
| 09.04.2024 | 34,53 | 35,28 | 34,40 | 34,50 | -2,27% | 949,00 |
| 08.04.2024 | 34,65 | 35,30 | 34,65 | 35,30 | 2,47% | 2.197,00 |
| 05.04.2024 | 34,65 | 34,90 | 34,35 | 34,45 | -1,15% | 1.148,00 |
| 04.04.2024 | 35,25 | 35,25 | 34,83 | 34,85 | 0,07% | 730,00 |
| 03.04.2024 | 35,15 | 35,15 | 34,35 | 34,83 | 0,94% | 1.435,00 |
| 02.04.2024 | 35,00 | 35,00 | 34,30 | 34,50 | -2,68% | 591,00 |
| 28.03.2024 | 35,37 | 35,77 | 35,37 | 35,45 | -0,48% | 333,00 |
| 27.03.2024 | 35,39 | 35,84 | 35,16 | 35,62 | -0,50% | 491,00 |
| 26.03.2024 | 35,20 | 36,08 | 35,14 | 35,80 | 2,46% | 2.326,00 |
| 25.03.2024 | 34,32 | 35,14 | 34,32 | 34,94 | -0,63% | 2.540,00 |
| 22.03.2024 | 35,28 | 35,86 | 34,94 | 35,16 | -0,90% | 902,00 |
| 21.03.2024 | 35,26 | 35,60 | 35,06 | 35,48 | 0,77% | 1.422,00 |
| 20.03.2024 | 35,21 | 35,58 | 34,88 | 35,21 | -0,03% | 822,00 |
| 19.03.2024 | 34,22 | 35,22 | 34,22 | 35,22 | 0,17% | 446,00 |
| 18.03.2024 | 35,70 | 35,96 | 35,16 | 35,16 | -2,06% | 5.824,00 |
| 15.03.2024 | 35,82 | 36,02 | 35,40 | 35,90 | 0,79% | 386,00 |
| 14.03.2024 | 36,21 | 36,24 | 35,40 | 35,62 | -0,50% | 1.315,00 |
| 13.03.2024 | 35,88 | 36,38 | 35,76 | 35,80 | -0,28% | 454,00 |
| 12.03.2024 | 35,21 | 35,98 | 35,16 | 35,90 | 2,19% | 2.549,00 |
| 11.03.2024 | 35,16 | 35,98 | 35,06 | 35,13 | -0,62% | 540,00 |
| 08.03.2024 | 35,18 | 35,44 | 35,00 | 35,35 | 0,60% | 934,00 |
| 07.03.2024 | 35,22 | 35,96 | 35,00 | 35,14 | -0,31% | 1.443,00 |
| 06.03.2024 | 35,17 | 35,83 | 34,86 | 35,25 | -0,54% | 1.667,00 |
| 05.03.2024 | 34,85 | 35,72 | 34,64 | 35,44 | 0,97% | 3.162,00 |
| 04.03.2024 | 35,45 | 35,45 | 34,86 | 35,10 | -3,99% | 958,00 |
| 01.03.2024 | 37,15 | 37,34 | 35,88 | 36,56 | -1,80% | 1.594,00 |
| 29.02.2024 | 37,34 | 38,08 | 36,74 | 37,23 | 2,08% | 3.641,00 |
| 28.02.2024 | 35,58 | 36,86 | 35,58 | 36,47 | 2,21% | 757,00 |
| 27.02.2024 | 34,15 | 35,92 | 34,15 | 35,68 | 3,39% | 3.181,00 |
| 26.02.2024 | 34,35 | 34,56 | 34,30 | 34,51 | 0,47% | 907,00 |
| 23.02.2024 | 33,97 | 34,56 | 33,97 | 34,35 | -0,92% | 794,00 |
| 22.02.2024 | 33,80 | 34,67 | 33,80 | 34,67 | 0,43% | 1.218,00 |
| 21.02.2024 | 34,06 | 34,71 | 33,99 | 34,52 | 2,07% | 406,00 |
| 20.02.2024 | 35,01 | 35,70 | 33,82 | 33,82 | -5,69% | 332,00 |
| 19.02.2024 | 35,41 | 36,00 | 34,94 | 35,86 | -0,33% | 462,00 |
| 16.02.2024 | 34,79 | 35,98 | 34,78 | 35,98 | 1,24% | 1.240,00 |
| 15.02.2024 | 34,92 | 35,62 | 34,69 | 35,54 | 0,42% | 2.756,00 |
| 14.02.2024 | 34,98 | 35,42 | 34,81 | 35,39 | 0,54% | 594,00 |
| 13.02.2024 | 35,31 | 35,35 | 34,93 | 35,20 | -1,10% | 1.621,00 |
| 12.02.2024 | 35,33 | 35,61 | 35,00 | 35,59 | -0,48% | 5.130,00 |
| 09.02.2024 | 34,80 | 35,76 | 34,80 | 35,76 | 0,79% | 524,00 |
| 08.02.2024 | 34,98 | 35,58 | 34,80 | 35,48 | 2,48% | 1.489,00 |
| 07.02.2024 | 34,70 | 34,84 | 34,07 | 34,62 | 0,46% | 4.378,00 |
| 06.02.2024 | 34,05 | 34,58 | 33,98 | 34,46 | 1,00% | 373,00 |
| 05.02.2024 | 33,70 | 34,78 | 33,70 | 34,12 | -1,10% | 3.189,00 |
| 02.02.2024 | 33,92 | 34,88 | 33,92 | 34,50 | 1,11% | 2.797,00 |
| 01.02.2024 | 32,62 | 34,26 | 32,62 | 34,12 | 1,61% | 2.831,00 |
| 31.01.2024 | 33,85 | 33,85 | 33,40 | 33,58 | -1,76% | 533,00 |
| 30.01.2024 | 34,03 | 34,42 | 33,66 | 34,18 | 0,29% | 130,00 |
| 29.01.2024 | 34,70 | 34,78 | 34,08 | 34,08 | -2,43% | 1.075,00 |
| 26.01.2024 | 34,67 | 35,20 | 34,67 | 34,93 | -0,26% | 1.085,00 |
| 25.01.2024 | 35,20 | 35,20 | 34,82 | 35,02 | 0,00% | 1.874,00 |
| 24.01.2024 | 34,66 | 35,02 | 33,74 | 35,02 | 3,49% | 1.469,00 |
| 23.01.2024 | 34,42 | 34,42 | 33,59 | 33,84 | 0,74% | 652,00 |
| 22.01.2024 | 33,38 | 33,62 | 33,01 | 33,59 | 1,27% | 2.032,00 |
| 19.01.2024 | 32,33 | 33,40 | 32,18 | 33,17 | 1,56% | 4.089,00 |
| 18.01.2024 | 32,42 | 32,84 | 32,42 | 32,66 | 1,37% | 2.029,00 |
| 17.01.2024 | 31,68 | 32,34 | 31,58 | 32,22 | -1,04% | 5.006,00 |
| 16.01.2024 | 32,54 | 32,85 | 32,43 | 32,56 | -0,25% | 1.257,00 |
| 15.01.2024 | 32,28 | 32,75 | 32,28 | 32,64 | -1,03% | 287,00 |
| 12.01.2024 | 31,98 | 33,14 | 31,98 | 32,98 | 1,10% | 1.587,00 |
| 11.01.2024 | 33,34 | 33,34 | 32,62 | 32,62 | -1,51% | 1.859,00 |
| 10.01.2024 | 33,05 | 33,30 | 33,05 | 33,12 | -1,08% | 399,00 |
| 09.01.2024 | 33,65 | 33,78 | 33,44 | 33,48 | -1,15% | 724,00 |
| 08.01.2024 | 33,57 | 33,88 | 33,18 | 33,87 | 0,80% | 766,00 |
| 05.01.2024 | 33,43 | 33,80 | 33,08 | 33,60 | -1,23% | 992,00 |
| 04.01.2024 | 33,98 | 34,14 | 33,48 | 34,02 | 1,61% | 1.997,00 |
| 03.01.2024 | 33,56 | 33,78 | 32,94 | 33,48 | -1,33% | 5.241,00 |
| 02.01.2024 | 34,68 | 34,68 | 33,52 | 33,93 | -2,89% | 6.032,00 |
| 29.12.2023 | 35,14 | 35,54 | 34,62 | 34,94 | -1,38% | 1.778,00 |
| 28.12.2023 | 32,68 | 36,18 | 32,40 | 35,43 | 10,58% | 13.072,00 |
| 27.12.2023 | 32,24 | 32,24 | 31,22 | 32,04 | -0,09% | 16.965,00 |
| 22.12.2023 | 33,69 | 33,70 | 31,92 | 32,07 | -4,67% | 6.478,00 |
| 21.12.2023 | 34,14 | 34,68 | 33,50 | 33,64 | -2,89% | 17.794,00 |
| 20.12.2023 | 33,72 | 34,72 | 33,72 | 34,64 | 2,18% | 3.163,00 |
| 19.12.2023 | 34,02 | 34,35 | 33,70 | 33,90 | 0,36% | 6.183,00 |
| 18.12.2023 | 33,42 | 33,82 | 33,06 | 33,78 | -1,20% | 3.993,00 |
| 15.12.2023 | 33,64 | 34,89 | 33,64 | 34,19 | 2,12% | 11.268,00 |
| 14.12.2023 | 33,00 | 33,68 | 32,94 | 33,48 | 4,76% | 4.162,00 |
| 13.12.2023 | 32,16 | 32,16 | 31,62 | 31,96 | -0,12% | 2.543,00 |