Redcare Pharmacy N.V. RDC
XETR · Deutschland · Vertriebsdienstleistungen
€68,80-4,45 (-6,08 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €68,80 | -6,08 % | €73,00 | €73,25 | €67,70 | 152,19K |
| 2026-09-30 | €73,25 | +3,02 % | €71,85 | €76,65 | €71,85 | 208,13K |
| 2026-09-29 | €71,10 | +4,25 % | €69,15 | €72,60 | €69,15 | 257,38K |
| 2026-09-28 | €68,20 | +12,73 % | €60,70 | €69,10 | €60,20 | 231,19K |
| 2026-09-25 | €60,50 | +1,77 % | €60,00 | €62,25 | €58,70 | 46,22K |
| 2026-09-24 | €59,45 | -3,33 % | €61,00 | €61,75 | €59,45 | 59,64K |
| 2026-09-23 | €61,50 | -6,39 % | €65,95 | €66,85 | €61,50 | 86,47K |
| 2026-09-22 | €65,70 | +2,34 % | €63,75 | €66,55 | €63,35 | 128,96K |
| 2026-09-21 | €64,20 | +5,42 % | €60,30 | €64,20 | €60,30 | 65,61K |
| 2026-09-18 | €60,90 | +1,67 % | €61,20 | €62,20 | €60,20 | 161,18K |
| 2026-09-17 | €59,90 | +10,93 % | €54,10 | €60,05 | €54,10 | 142,38K |
| 2026-09-16 | €54,00 | +3,55 % | €52,00 | €54,00 | €50,50 | 102,27K |
| 2026-09-15 | €52,15 | -0,67 % | €52,35 | €54,15 | €52,15 | 56,17K |
| 2026-09-14 | €52,50 | +0,29 % | €52,10 | €53,35 | €51,55 | 56,01K |
| 2026-09-11 | €52,35 | -4,64 % | €54,40 | €54,85 | €52,20 | 35,44K |
| 2026-09-10 | €54,90 | +4,17 % | €52,00 | €54,90 | €51,30 | 93,57K |
| 2026-09-09 | €52,70 | -5,98 % | €55,40 | €56,00 | €52,05 | 155,49K |
| 2026-09-08 | €56,05 | -4,11 % | €58,40 | €58,90 | €55,55 | 81,82K |
| 2026-09-07 | €58,45 | -1,85 % | €59,40 | €60,10 | €57,60 | 60,02K |
| 2026-09-04 | €59,55 | +4,29 % | €57,45 | €60,45 | €57,20 | 55,95K |
| 2026-09-03 | €57,10 | +1,60 % | €57,30 | €57,65 | €55,80 | 58,06K |
| 2026-09-02 | €56,20 | -6,88 % | €60,10 | €60,10 | €55,80 | 149,67K |
| 2026-09-01 | €60,35 | -3,21 % | €61,75 | €62,00 | €60,35 | 75,10K |
| 2026-08-31 | €62,35 | -1,81 % | €63,00 | €63,50 | €60,90 | 110,18K |
| 2026-08-28 | €63,50 | -5,86 % | €66,85 | €68,50 | €63,50 | 109,37K |
| 2026-08-27 | €67,45 | +6,47 % | €63,60 | €67,45 | €63,60 | 105,86K |
| 2026-08-26 | €63,35 | +2,10 % | €63,00 | €64,50 | €61,60 | 78,93K |
| 2026-08-25 | €62,05 | +1,22 % | €61,30 | €62,80 | €61,15 | 28,87K |
| 2026-08-24 | €61,30 | -0,97 % | €61,70 | €62,50 | €60,50 | 40,77K |
| 2026-08-21 | €61,90 | -2,44 % | €63,35 | €64,10 | €61,90 | 33,04K |
| 2026-08-20 | €63,45 | +2,26 % | €62,00 | €64,80 | €61,65 | 51,11K |
| 2026-08-19 | €62,05 | -1,27 % | €62,95 | €64,65 | €61,05 | 54,89K |
| 2026-08-18 | €62,85 | -2,63 % | €64,25 | €64,55 | €62,65 | 32,69K |
| 2026-08-17 | €64,55 | +5,82 % | €60,80 | €64,55 | €60,10 | 85,27K |
| 2026-08-14 | €61,00 | -0,25 % | €60,85 | €61,55 | €59,90 | 56,75K |
| 2026-08-13 | €61,15 | -1,05 % | €62,00 | €63,50 | €61,15 | 38,76K |
| 2026-08-12 | €61,80 | +1,56 % | €60,80 | €62,25 | €60,25 | 39,13K |
| 2026-08-11 | €60,85 | -1,62 % | €62,10 | €62,10 | €60,85 | 28,20K |
| 2026-08-10 | €61,85 | -1,59 % | €62,70 | €63,30 | €61,00 | 51,80K |
| 2026-08-07 | €62,85 | +0,96 % | €62,70 | €63,90 | €62,45 | 44,63K |
| 2026-08-06 | €62,25 | -2,58 % | €63,60 | €65,05 | €62,00 | 54,93K |
| 2026-08-05 | €63,90 | +1,75 % | €63,20 | €64,05 | €62,00 | 57,16K |
| 2026-08-04 | €62,80 | -1,18 % | €63,25 | €64,65 | €62,30 | 79,70K |
| 2026-08-03 | €63,55 | +3,50 % | €63,25 | €64,25 | €62,25 | 73,54K |
| 2026-07-31 | €61,40 | -5,17 % | €67,00 | €67,05 | €61,35 | 164,63K |
| 2026-07-30 | €64,75 | -6,57 % | €69,00 | €69,15 | €64,75 | 105,18K |
| 2026-07-29 | €69,30 | +2,14 % | €71,40 | €73,70 | €67,15 | 138,72K |
| 2026-07-28 | €67,85 | +1,34 % | €66,80 | €70,30 | €66,45 | 107,22K |
| 2026-07-27 | €66,95 | +1,36 % | €67,05 | €67,80 | €65,95 | 31,92K |
| 2026-07-24 | €66,05 | +0,46 % | €65,50 | €66,50 | €64,85 | 40,22K |
| 2026-07-23 | €65,75 | -3,45 % | €68,50 | €68,55 | €64,55 | 80,63K |
| 2026-07-22 | €68,10 | -1,02 % | €68,95 | €70,45 | €68,10 | 28,19K |
| 2026-07-21 | €68,80 | +0,81 % | €70,85 | €71,90 | €68,70 | 77,40K |
| 2026-07-20 | €68,25 | +1,26 % | €66,20 | €68,65 | €65,85 | 36,44K |
| 2026-07-17 | €67,40 | -0,37 % | €67,35 | €67,95 | €65,50 | 47,52K |
| 2026-07-16 | €67,65 | -0,44 % | €68,00 | €69,25 | €66,35 | 49,68K |
| 2026-07-15 | €67,95 | +2,57 % | €66,35 | €69,60 | €66,00 | 81,90K |
| 2026-07-14 | €66,25 | +0,53 % | €65,85 | €67,20 | €65,05 | 58,40K |
| 2026-07-13 | €65,90 | +6,98 % | €61,60 | €65,90 | €60,90 | 95,88K |
| 2026-07-10 | €61,60 | -1,04 % | €62,00 | €62,00 | €59,50 | 137,66K |
| 2026-07-09 | €62,25 | -8,05 % | €67,65 | €68,10 | €62,25 | 139,50K |
| 2026-07-08 | €67,70 | -3,56 % | €70,10 | €70,20 | €66,15 | 92,08K |
| 2026-07-07 | €70,20 | +0,36 % | €70,10 | €70,50 | €68,50 | 59,52K |
| 2026-07-06 | €69,95 | -1,62 % | €71,70 | €73,80 | €68,60 | 120,42K |
| 2026-07-03 | €71,10 | +3,64 % | €67,15 | €71,35 | €66,95 | 126,81K |
| 2026-07-02 | €68,60 | -1,51 % | €69,35 | €69,65 | €66,85 | 66,25K |
| 2026-07-01 | €69,65 | +5,61 % | €66,45 | €70,65 | €66,45 | 176,79K |
| 2026-06-30 | €65,95 | -3,30 % | €69,30 | €69,30 | €65,60 | 100,98K |
| 2026-06-29 | €68,20 | +5,90 % | €64,25 | €69,40 | €64,20 | 148,25K |
| 2026-06-26 | €64,40 | -4,94 % | €65,80 | €65,80 | €62,05 | 117,81K |
| 2026-06-25 | €67,75 | 0,00 % | €67,75 | €67,75 | €67,75 | 0 |
| 2026-06-24 | €67,75 | -0,22 % | €67,95 | €68,65 | €64,40 | 69,01K |
| 2026-06-23 | €67,90 | +2,26 % | €65,00 | €68,40 | €64,55 | 127,21K |
| 2026-06-22 | €66,40 | +0,08 % | €66,35 | €67,50 | €64,35 | 114,68K |
| 2026-06-19 | €66,35 | -1,19 % | €66,50 | €69,75 | €65,30 | 501,13K |
| 2026-06-18 | €67,15 | +4,19 % | €65,20 | €67,80 | €64,50 | 143,65K |
| 2026-06-17 | €64,45 | +5,22 % | €61,65 | €65,70 | €61,45 | 211,20K |
| 2026-06-16 | €61,25 | +6,89 % | €58,75 | €63,80 | €58,35 | 357,90K |
| 2026-06-15 | €57,30 | +17,37 % | €49,98 | €57,95 | €49,42 | 337,38K |
| 2026-06-12 | €48,82 | -0,41 % | €49,58 | €50,40 | €48,00 | 83,18K |
| 2026-06-11 | €49,02 | +1,57 % | €47,70 | €49,68 | €46,62 | 85,17K |
| 2026-06-10 | €48,26 | +0,67 % | €47,94 | €49,24 | €47,38 | 49,20K |
| 2026-06-09 | €47,94 | -2,16 % | €48,72 | €48,74 | €47,40 | 67,43K |
| 2026-06-08 | €49,00 | +1,41 % | €48,12 | €49,30 | €47,32 | 69,43K |
| 2026-06-05 | €48,32 | -4,13 % | €50,05 | €50,80 | €47,64 | 125,43K |
| 2026-06-04 | €50,40 | 0,00 % | €50,75 | €53,00 | €49,14 | 136,44K |
| 2026-06-03 | €50,40 | +5,44 % | €47,44 | €53,40 | €47,44 | 306,96K |
| 2026-06-02 | €47,80 | +3,60 % | €46,22 | €48,20 | €46,22 | 87,77K |
| 2026-06-01 | €46,14 | +5,73 % | €44,40 | €47,94 | €44,40 | 163,25K |
| 2026-05-29 | €43,64 | +2,11 % | €44,50 | €45,26 | €43,06 | 127,30K |