Rational Aktiengesellschaft RAA
XETR · Deutschland · Produzierendes Gewerbe
€567,00-2,00 (-0,35 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €567,00 | -0,35 % | €564,00 | €571,50 | €560,50 | 3,12K |
| 2026-09-30 | €569,00 | -0,44 % | €575,50 | €576,50 | €569,00 | 9,39K |
| 2026-09-29 | €571,50 | -0,35 % | €573,00 | €574,50 | €569,00 | 4,83K |
| 2026-09-28 | €573,50 | +0,09 % | €575,50 | €579,50 | €573,00 | 9,09K |
| 2026-09-25 | €573,00 | +0,53 % | €570,00 | €577,50 | €568,00 | 10,22K |
| 2026-09-24 | €570,00 | -0,09 % | €568,50 | €570,00 | €562,00 | 18,74K |
| 2026-09-23 | €570,50 | -1,04 % | €578,50 | €579,50 | €570,50 | 11,52K |
| 2026-09-22 | €576,50 | +1,77 % | €568,00 | €582,00 | €567,50 | 10,35K |
| 2026-09-21 | €566,50 | +0,80 % | €567,00 | €573,00 | €563,00 | 10,97K |
| 2026-09-18 | €562,00 | -1,92 % | €572,00 | €574,50 | €562,00 | 28,95K |
| 2026-09-17 | €573,00 | -1,38 % | €581,00 | €583,50 | €573,00 | 10,94K |
| 2026-09-16 | €581,00 | +1,04 % | €577,00 | €583,00 | €573,50 | 13,60K |
| 2026-09-15 | €575,00 | -0,78 % | €584,00 | €584,00 | €571,00 | 16,64K |
| 2026-09-14 | €579,50 | -0,86 % | €579,50 | €586,00 | €577,00 | 10,52K |
| 2026-09-11 | €584,50 | +0,52 % | €585,00 | €592,00 | €583,00 | 12,28K |
| 2026-09-10 | €581,50 | -1,27 % | €588,50 | €592,50 | €576,50 | 13,31K |
| 2026-09-09 | €589,00 | -3,20 % | €604,50 | €609,50 | €588,00 | 13,50K |
| 2026-09-08 | €608,50 | -1,22 % | €620,00 | €620,00 | €608,50 | 6,06K |
| 2026-09-07 | €616,00 | +0,65 % | €612,00 | €616,00 | €609,50 | 8,51K |
| 2026-09-04 | €612,00 | -0,08 % | €617,50 | €617,50 | €610,00 | 11,18K |
| 2026-09-03 | €612,50 | -0,81 % | €618,00 | €620,50 | €611,00 | 11,97K |
| 2026-09-02 | €617,50 | -0,80 % | €617,00 | €622,00 | €616,00 | 11,47K |
| 2026-09-01 | €622,50 | -1,27 % | €630,00 | €630,50 | €617,00 | 13,13K |
| 2026-08-31 | €630,50 | -0,24 % | €631,50 | €639,00 | €630,00 | 23,79K |
| 2026-08-28 | €632,00 | -0,08 % | €636,00 | €638,50 | €632,00 | 12,70K |
| 2026-08-27 | €632,50 | -0,78 % | €640,00 | €640,50 | €628,50 | 9,24K |
| 2026-08-26 | €637,50 | +0,95 % | €639,00 | €644,00 | €633,50 | 7,17K |
| 2026-08-25 | €631,50 | +0,80 % | €630,00 | €637,00 | €627,50 | 6,67K |
| 2026-08-24 | €626,50 | -0,08 % | €627,00 | €631,00 | €626,50 | 11,55K |
| 2026-08-21 | €627,00 | +0,88 % | €620,00 | €630,00 | €618,00 | 6,51K |
| 2026-08-20 | €621,50 | +0,24 % | €624,50 | €624,50 | €617,00 | 8,77K |
| 2026-08-19 | €620,00 | +0,98 % | €617,50 | €620,00 | €613,00 | 13,21K |
| 2026-08-18 | €614,00 | -1,21 % | €622,00 | €622,00 | €613,50 | 6,66K |
| 2026-08-17 | €621,50 | -0,56 % | €630,50 | €630,50 | €618,50 | 7,66K |
| 2026-08-14 | €625,00 | -0,48 % | €635,00 | €636,00 | €624,00 | 20,39K |
| 2026-08-13 | €628,00 | -0,16 % | €628,00 | €638,00 | €628,00 | 9,14K |
| 2026-08-12 | €629,00 | -2,63 % | €643,50 | €646,50 | €627,00 | 22,95K |
| 2026-08-11 | €646,00 | -1,90 % | €655,50 | €659,50 | €646,00 | 10,27K |
| 2026-08-10 | €658,50 | -1,20 % | €660,50 | €666,00 | €654,50 | 12,19K |
| 2026-08-07 | €666,50 | +0,08 % | €668,00 | €672,00 | €662,00 | 9,54K |
| 2026-08-06 | €666,00 | -2,49 % | €683,00 | €693,50 | €660,00 | 13,51K |
| 2026-08-05 | €683,00 | +0,44 % | €675,50 | €688,00 | €675,50 | 12,69K |
| 2026-08-04 | €680,00 | +0,82 % | €680,00 | €681,50 | €673,00 | 10,39K |
| 2026-08-03 | €674,50 | +0,07 % | €678,00 | €688,50 | €674,50 | 6,05K |
| 2026-07-31 | €674,00 | -0,37 % | €683,50 | €685,50 | €674,00 | 9,84K |
| 2026-07-30 | €676,50 | +0,30 % | €677,50 | €683,00 | €674,50 | 5,51K |
| 2026-07-29 | €674,50 | 0,00 % | €677,00 | €684,00 | €671,50 | 9,40K |
| 2026-07-28 | €674,50 | +2,90 % | €657,50 | €677,00 | €657,50 | 8,36K |
| 2026-07-27 | €655,50 | +0,92 % | €658,00 | €664,50 | €653,50 | 8,56K |
| 2026-07-24 | €649,50 | +2,12 % | €640,00 | €649,50 | €637,00 | 8,50K |
| 2026-07-23 | €636,00 | -0,24 % | €637,00 | €641,50 | €631,50 | 9,50K |
| 2026-07-22 | €637,50 | +1,51 % | €628,00 | €638,50 | €622,50 | 8,14K |
| 2026-07-21 | €628,00 | -0,48 % | €628,50 | €630,00 | €621,00 | 8,20K |
| 2026-07-20 | €631,00 | -1,25 % | €640,00 | €640,00 | €627,00 | 8,82K |
| 2026-07-17 | €639,00 | -1,01 % | €642,00 | €647,00 | €639,00 | 9,25K |
| 2026-07-16 | €645,50 | +1,33 % | €635,00 | €645,50 | €633,50 | 8,08K |
| 2026-07-15 | €637,00 | +0,31 % | €633,50 | €637,00 | €625,00 | 8,21K |
| 2026-07-14 | €635,00 | +0,24 % | €628,00 | €635,00 | €620,50 | 8,50K |
| 2026-07-13 | €633,50 | -0,47 % | €630,50 | €634,00 | €628,00 | 5,72K |
| 2026-07-10 | €636,50 | -0,16 % | €633,00 | €641,00 | €633,00 | 7,66K |
| 2026-07-09 | €637,50 | +1,35 % | €635,50 | €643,00 | €628,50 | 7,07K |
| 2026-07-08 | €629,00 | -4,70 % | €655,00 | €655,50 | €629,00 | 16,72K |
| 2026-07-07 | €660,00 | -1,79 % | €672,00 | €680,50 | €658,00 | 10,69K |
| 2026-07-06 | €672,00 | +0,98 % | €665,50 | €681,00 | €665,50 | 11,28K |
| 2026-07-03 | €665,50 | +1,60 % | €659,00 | €665,50 | €657,00 | 5,78K |
| 2026-07-02 | €655,00 | +1,16 % | €653,50 | €656,00 | €636,50 | 15,25K |
| 2026-07-01 | €647,50 | +1,09 % | €642,00 | €647,50 | €638,50 | 8,85K |
| 2026-06-30 | €640,50 | -0,31 % | €645,00 | €649,50 | €638,50 | 15,43K |
| 2026-06-29 | €642,50 | -0,62 % | €650,00 | €652,00 | €642,50 | 9,90K |
| 2026-06-26 | €646,50 | -3,51 % | €665,50 | €667,50 | €643,50 | 9,45K |
| 2026-06-25 | €670,00 | +2,37 % | €658,00 | €684,50 | €651,50 | 13,61K |
| 2026-06-24 | €654,50 | +0,77 % | €643,00 | €658,00 | €641,00 | 11,82K |
| 2026-06-23 | €649,50 | -2,11 % | €653,00 | €656,50 | €641,50 | 6,15K |
| 2026-06-22 | €663,50 | -0,08 % | €663,50 | €668,50 | €657,00 | 8,22K |
| 2026-06-19 | €664,00 | -0,60 % | €675,00 | €675,00 | €664,00 | 20,38K |
| 2026-06-18 | €668,00 | -0,45 % | €670,00 | €671,50 | €661,00 | 14,72K |
| 2026-06-17 | €671,00 | +1,51 % | €658,50 | €671,00 | €658,50 | 9,87K |
| 2026-06-16 | €661,00 | +0,53 % | €656,00 | €668,00 | €656,00 | 9,51K |
| 2026-06-15 | €657,50 | +1,08 % | €666,00 | €683,50 | €657,50 | 13,27K |
| 2026-06-12 | €650,50 | +1,56 % | €641,00 | €667,50 | €641,00 | 8,17K |
| 2026-06-11 | €640,50 | -1,84 % | €650,00 | €653,50 | €637,50 | 10,30K |
| 2026-06-10 | €652,50 | -0,31 % | €652,50 | €660,00 | €645,00 | 6,60K |
| 2026-06-09 | €654,50 | -0,30 % | €652,00 | €666,00 | €647,50 | 12,82K |
| 2026-06-08 | €656,50 | -0,23 % | €645,50 | €661,50 | €644,00 | 7,82K |
| 2026-06-05 | €658,00 | +0,77 % | €660,00 | €665,00 | €654,00 | 11,07K |
| 2026-06-04 | €653,00 | -0,23 % | €657,50 | €662,00 | €653,00 | 5,14K |
| 2026-06-03 | €654,50 | +1,32 % | €645,50 | €656,00 | €645,50 | 6,95K |
| 2026-06-02 | €646,00 | -0,54 % | €651,50 | €659,00 | €645,00 | 6,71K |
| 2026-06-01 | €649,50 | -1,44 % | €655,50 | €655,50 | €641,00 | 11,72K |
| 2026-05-29 | €659,00 | +1,23 % | €664,00 | €672,00 | €653,50 | 33,94K |