Recticel SA RECT
EURONEXT · Belgien · Prozessindustrie
€12,80-0,28 (-2,14 %)
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 | €12,86 | -1,68 % | €13,06 | €13,06 | €12,66 | 25,59K |
| 2026-09-30 | €13,08 | -1,80 % | €13,38 | €13,46 | €13,08 | 50,84K |
| 2026-09-29 | €13,32 | +1,68 % | €13,18 | €13,40 | €13,10 | 34,87K |
| 2026-09-28 | €13,10 | -0,91 % | €13,02 | €13,34 | €12,96 | 53,50K |
| 2026-09-25 | €13,22 | +1,69 % | €13,06 | €13,34 | €13,02 | 76,83K |
| 2026-09-24 | €13,00 | +2,04 % | €12,74 | €13,22 | €12,72 | 58,13K |
| 2026-09-23 | €12,74 | +0,16 % | €12,70 | €12,84 | €12,66 | 37,46K |
| 2026-09-22 | €12,72 | +0,47 % | €12,66 | €12,82 | €12,62 | 79,70K |
| 2026-09-21 | €12,66 | +0,64 % | €12,66 | €12,76 | €12,56 | 23,01K |
| 2026-09-18 | €12,58 | -2,93 % | €12,90 | €13,00 | €12,44 | 85,75K |
| 2026-09-17 | €12,96 | +2,37 % | €12,62 | €12,98 | €12,60 | 61,77K |
| 2026-09-16 | €12,66 | +0,64 % | €12,58 | €12,66 | €12,48 | 35,73K |
| 2026-09-15 | €12,58 | -0,16 % | €12,60 | €12,68 | €12,38 | 82,32K |
| 2026-09-14 | €12,60 | -2,33 % | €12,72 | €12,72 | €12,46 | 39,44K |
| 2026-09-11 | €12,90 | +1,42 % | €12,80 | €12,92 | €12,62 | 17,38K |
| 2026-09-10 | €12,72 | 0,00 % | €12,74 | €12,96 | €12,60 | 34,69K |
| 2026-09-09 | €12,72 | -0,16 % | €12,70 | €12,88 | €12,62 | 15,39K |
| 2026-09-08 | €12,74 | +2,08 % | €12,46 | €12,74 | €12,44 | 117,50K |
| 2026-09-07 | €12,48 | -3,26 % | €12,90 | €12,90 | €12,46 | 30,77K |
| 2026-09-04 | €12,90 | +1,26 % | €12,70 | €13,00 | €12,58 | 48,47K |
| 2026-09-03 | €12,74 | -1,55 % | €12,84 | €12,90 | €12,66 | 41,32K |
| 2026-09-02 | €12,94 | -0,77 % | €12,98 | €13,04 | €12,74 | 59,73K |
| 2026-09-01 | €13,04 | -0,76 % | €13,16 | €13,30 | €12,76 | 157,67K |
| 2026-08-31 | €13,14 | -4,23 % | €13,66 | €13,66 | €13,14 | 103,14K |
| 2026-08-28 | €13,72 | +7,19 % | €13,16 | €13,98 | €13,16 | 288,63K |
| 2026-08-27 | €12,80 | +1,11 % | €12,70 | €12,98 | €12,66 | 107,46K |
| 2026-08-26 | €12,66 | -0,78 % | €12,78 | €12,88 | €12,66 | 31,57K |
| 2026-08-25 | €12,76 | +1,27 % | €12,66 | €12,88 | €12,66 | 30,39K |
| 2026-08-24 | €12,60 | +0,16 % | €12,58 | €12,70 | €12,50 | 15,14K |
| 2026-08-21 | €12,58 | -0,47 % | €12,60 | €12,76 | €12,58 | 15,23K |
| 2026-08-20 | €12,64 | +0,64 % | €12,58 | €12,68 | €12,54 | 21,02K |
| 2026-08-19 | €12,56 | +0,48 % | €12,40 | €12,66 | €12,34 | 24,28K |
| 2026-08-18 | €12,50 | -1,26 % | €12,56 | €12,66 | €12,46 | 24,89K |
| 2026-08-17 | €12,66 | -0,47 % | €12,60 | €12,68 | €12,52 | 14,65K |
| 2026-08-14 | €12,72 | +0,16 % | €12,70 | €12,76 | €12,62 | 19,24K |
| 2026-08-13 | €12,70 | +1,44 % | €12,50 | €12,70 | €12,48 | 32,61K |
| 2026-08-12 | €12,52 | -0,16 % | €12,58 | €12,68 | €12,46 | 24,61K |
| 2026-08-11 | €12,54 | -0,32 % | €12,58 | €12,62 | €12,42 | 38,57K |
| 2026-08-10 | €12,58 | -3,08 % | €12,98 | €12,98 | €12,58 | 63,62K |
| 2026-08-07 | €12,98 | +4,01 % | €12,58 | €13,00 | €12,54 | 90,40K |
| 2026-08-06 | €12,48 | +0,16 % | €12,40 | €12,64 | €12,40 | 44,61K |
| 2026-08-05 | €12,46 | +0,97 % | €12,30 | €12,52 | €12,30 | 41,98K |
| 2026-08-04 | €12,34 | -0,48 % | €12,32 | €12,44 | €12,24 | 36,70K |
| 2026-08-03 | €12,40 | 0,00 % | €12,40 | €12,56 | €12,32 | 71,75K |
| 2026-07-31 | €12,40 | +2,99 % | €12,00 | €12,40 | €11,96 | 68,80K |
| 2026-07-30 | €12,04 | -0,82 % | €12,06 | €12,18 | €11,98 | 28,95K |
| 2026-07-29 | €12,14 | 0,00 % | €12,08 | €12,16 | €12,00 | 23,12K |
| 2026-07-28 | €12,14 | +1,68 % | €11,90 | €12,18 | €11,84 | 40,29K |
| 2026-07-27 | €11,94 | +0,34 % | €11,94 | €12,10 | €11,94 | 36,75K |
| 2026-07-24 | €11,90 | -0,17 % | €11,88 | €12,02 | €11,82 | 35,10K |
| 2026-07-23 | €11,92 | -1,65 % | €12,14 | €12,16 | €11,82 | 56,20K |
| 2026-07-22 | €12,12 | +0,83 % | €12,12 | €12,28 | €11,98 | 61,89K |
| 2026-07-21 | €12,02 | +4,16 % | €11,90 | €12,30 | €11,90 | 129,50K |
| 2026-07-20 | €11,54 | -1,03 % | €11,60 | €11,60 | €11,32 | 42,85K |
| 2026-07-17 | €11,66 | -1,19 % | €11,66 | €11,74 | €11,52 | 25,88K |
| 2026-07-16 | €11,80 | +0,51 % | €11,64 | €11,80 | €11,50 | 29,37K |
| 2026-07-15 | €11,74 | +0,51 % | €11,64 | €11,80 | €11,38 | 37,64K |
| 2026-07-14 | €11,68 | -0,85 % | €11,76 | €11,84 | €11,52 | 52,83K |
| 2026-07-13 | €11,78 | +3,15 % | €11,30 | €11,80 | €11,30 | 91,39K |
| 2026-07-10 | €11,42 | +1,96 % | €11,26 | €11,42 | €11,24 | 26,54K |
| 2026-07-09 | €11,20 | +1,45 % | €11,10 | €11,24 | €11,06 | 15,70K |
| 2026-07-08 | €11,04 | -2,99 % | €11,22 | €11,42 | €11,00 | 40,38K |
| 2026-07-07 | €11,38 | +3,64 % | €11,04 | €11,54 | €11,00 | 144,03K |
| 2026-07-06 | €10,98 | -0,90 % | €11,04 | €11,12 | €10,94 | 27,18K |
| 2026-07-03 | €11,08 | +2,03 % | €10,96 | €11,08 | €10,86 | 10,82K |
| 2026-07-02 | €10,86 | -0,18 % | €10,82 | €10,98 | €10,76 | 22,59K |
| 2026-07-01 | €10,88 | -0,73 % | €10,90 | €11,06 | €10,84 | 35,42K |
| 2026-06-30 | €10,96 | +0,55 % | €10,96 | €11,20 | €10,90 | 62,83K |
| 2026-06-29 | €10,90 | +1,49 % | €10,76 | €11,00 | €10,76 | 36,58K |
| 2026-06-26 | €10,74 | -1,10 % | €10,82 | €10,84 | €10,68 | 27,63K |
| 2026-06-25 | €10,86 | 0,00 % | €10,84 | €10,90 | €10,64 | 25,48K |
| 2026-06-24 | €10,86 | 0,00 % | €10,86 | €10,94 | €10,64 | 34,15K |
| 2026-06-23 | €10,86 | -0,18 % | €10,80 | €10,86 | €10,70 | 58,64K |
| 2026-06-22 | €10,88 | -0,73 % | €10,96 | €11,00 | €10,74 | 30,08K |
| 2026-06-19 | €10,96 | +0,92 % | €10,90 | €11,08 | €10,90 | 54,14K |
| 2026-06-18 | €10,86 | +2,45 % | €10,60 | €10,86 | €10,46 | 47,02K |
| 2026-06-17 | €10,60 | -1,12 % | €10,74 | €10,74 | €10,48 | 17,98K |
| 2026-06-16 | €10,72 | -0,37 % | €10,72 | €10,80 | €10,58 | 27,45K |
| 2026-06-15 | €10,76 | +0,56 % | €10,70 | €11,06 | €10,68 | 80,24K |
| 2026-06-12 | €10,70 | +2,10 % | €10,62 | €10,78 | €10,62 | 31,40K |
| 2026-06-11 | €10,48 | -0,19 % | €10,50 | €10,56 | €10,30 | 46,13K |
| 2026-06-10 | €10,50 | -0,94 % | €10,54 | €10,72 | €10,50 | 32,64K |
| 2026-06-09 | €10,60 | -0,38 % | €10,58 | €10,76 | €10,54 | 49,14K |
| 2026-06-08 | €10,64 | -1,48 % | €10,90 | €10,90 | €10,48 | 57,43K |
| 2026-06-05 | €10,80 | +2,86 % | €10,50 | €10,84 | €10,50 | 32,28K |
| 2026-06-04 | €10,50 | -0,38 % | €10,54 | €10,60 | €10,42 | 15,77K |
| 2026-06-03 | €10,54 | -1,50 % | €10,70 | €10,74 | €10,50 | 18,36K |
| 2026-06-02 | €10,70 | -0,74 % | €10,76 | €10,90 | €10,64 | 32,16K |
| 2026-06-01 | €10,78 | +0,75 % | €11,20 | €11,46 | €10,66 | 84,77K |
| 2026-05-29 | €10,70 | +1,90 % | €10,50 | €10,70 | €10,50 | 87,36K |