RCM Beteiligungs AG RCMN
XETR · Almanya · Finans
€1,12+0,03 (+%2,75)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | €1,12 | %0,00 | €1,12 | €1,12 | €1,12 | 303 |
| 2026-09-30 | €1,12 | -%1,75 | €1,14 | €1,17 | €1,09 | 5,47K |
| 2026-09-29 | €1,14 | -%2,56 | €1,20 | €1,20 | €1,10 | 274 |
| 2026-09-28 | €1,17 | -%0,85 | €1,20 | €1,20 | €1,15 | 748 |
| 2026-09-25 | €1,18 | %0,00 | €1,21 | €1,21 | €1,18 | 650 |
| 2026-09-24 | €1,18 | -%0,84 | €1,22 | €1,22 | €1,18 | 638 |
| 2026-09-23 | €1,19 | %0,00 | €1,22 | €1,22 | €1,19 | 638 |
| 2026-09-22 | €1,19 | %0,00 | €1,22 | €1,22 | €1,19 | 638 |
| 2026-09-21 | €1,19 | %0,00 | €1,22 | €1,22 | €1,19 | 637 |
| 2026-09-18 | €1,19 | +%1,71 | €1,20 | €1,20 | €1,19 | 629 |
| 2026-09-17 | €1,17 | -%1,68 | €1,22 | €1,22 | €1,16 | 865 |
| 2026-09-16 | €1,19 | %0,00 | €1,22 | €1,22 | €1,19 | 626 |
| 2026-09-15 | €1,19 | %0,00 | €1,23 | €1,23 | €1,19 | 2,00K |
| 2026-09-14 | €1,19 | +%4,39 | €1,18 | €1,22 | €1,18 | 625 |
| 2026-09-11 | €1,14 | -%2,56 | €1,17 | €1,20 | €1,14 | 803 |
| 2026-09-10 | €1,17 | %0,00 | €1,17 | €1,20 | €1,17 | 631 |
| 2026-09-09 | €1,17 | -%0,85 | €1,18 | €1,20 | €1,17 | 623 |
| 2026-09-08 | €1,18 | +%1,72 | €1,16 | €1,19 | €1,14 | 633 |
| 2026-09-07 | €1,16 | +%1,75 | €1,14 | €1,17 | €1,12 | 628 |
| 2026-09-04 | €1,14 | +%0,88 | €1,17 | €1,19 | €1,09 | 7,63K |
| 2026-09-03 | €1,13 | %0,00 | €1,17 | €1,17 | €1,13 | 520 |
| 2026-09-02 | €1,13 | +%3,67 | €1,12 | €1,17 | €1,12 | 657 |
| 2026-09-01 | €1,09 | +%3,81 | €1,10 | €1,10 | €1,09 | 2,52K |
| 2026-08-31 | €1,05 | -%9,48 | €1,18 | €1,18 | €1,04 | 35,12K |
| 2026-08-28 | €1,16 | %0,00 | €1,18 | €1,18 | €1,13 | 310 |
| 2026-08-27 | €1,16 | %0,00 | €1,18 | €1,18 | €1,16 | 232 |
| 2026-08-26 | €1,16 | %0,00 | €1,18 | €1,18 | €1,16 | 615 |
| 2026-08-25 | €1,16 | %0,00 | €1,18 | €1,18 | €1,16 | 610 |
| 2026-08-24 | €1,16 | %0,00 | €1,18 | €1,18 | €1,16 | 605 |
| 2026-08-21 | €1,16 | %0,00 | €1,18 | €1,18 | €1,16 | 597 |
| 2026-08-20 | €1,16 | %0,00 | €1,18 | €1,19 | €1,16 | 595 |
| 2026-08-19 | €1,16 | -%0,85 | €1,20 | €1,20 | €1,16 | 590 |
| 2026-08-18 | €1,17 | %0,00 | €1,19 | €1,19 | €1,17 | 587 |
| 2026-08-17 | €1,17 | %0,00 | €1,19 | €1,19 | €1,17 | 584 |
| 2026-08-14 | €1,17 | %0,00 | €1,19 | €1,19 | €1,13 | 771 |
| 2026-08-13 | €1,17 | %0,00 | €1,20 | €1,20 | €1,17 | 577 |
| 2026-08-12 | €1,17 | %0,00 | €1,17 | €1,17 | €1,17 | 0 |
| 2026-08-11 | €1,17 | %0,00 | €1,17 | €1,17 | €1,17 | 0 |
| 2026-08-10 | €1,17 | %0,00 | €1,17 | €1,17 | €1,17 | 0 |
| 2026-08-07 | €1,17 | %0,00 | €1,20 | €1,20 | €1,17 | 608 |
| 2026-08-06 | €1,17 | %0,00 | €1,19 | €1,19 | €1,17 | 604 |
| 2026-08-05 | €1,17 | +%1,74 | €1,18 | €1,18 | €1,17 | 597 |
| 2026-08-04 | €1,15 | -%0,86 | €1,18 | €1,18 | €1,15 | 2,48K |
| 2026-08-03 | €1,16 | +%0,87 | €1,18 | €1,18 | €1,16 | 565 |
| 2026-07-31 | €1,15 | %0,00 | €1,17 | €1,17 | €1,12 | 6,90K |
| 2026-07-30 | €1,15 | %0,00 | €1,17 | €1,17 | €1,12 | 705 |
| 2026-07-29 | €1,15 | +%22,99 | €1,01 | €1,20 | €1,01 | 39,70K |
| 2026-07-28 | €0,94 | -%0,53 | €0,95 | €0,95 | €0,94 | 193 |
| 2026-07-27 | €0,94 | %0,00 | €0,95 | €0,95 | €0,94 | 203 |
| 2026-07-24 | €0,94 | %0,00 | €0,95 | €0,95 | €0,94 | 203 |
| 2026-07-23 | €0,94 | %0,00 | €0,95 | €0,95 | €0,94 | 202 |
| 2026-07-22 | €0,94 | +%0,53 | €0,95 | €0,95 | €0,94 | 399 |
| 2026-07-21 | €0,94 | %0,00 | €0,94 | €0,95 | €0,94 | 224 |
| 2026-07-20 | €0,94 | %0,00 | €0,94 | €0,94 | €0,94 | 223 |
| 2026-07-17 | €0,94 | %0,00 | €0,94 | €0,94 | €0,94 | 222 |
| 2026-07-16 | €0,94 | %0,00 | €0,95 | €0,95 | €0,94 | 228 |
| 2026-07-15 | €0,94 | %0,00 | €0,95 | €0,95 | €0,94 | 237 |
| 2026-07-14 | €0,94 | -%0,53 | €0,95 | €0,95 | €0,93 | 2,75K |
| 2026-07-13 | €0,94 | %0,00 | €0,95 | €0,95 | €0,94 | 252 |
| 2026-07-10 | €0,94 | %0,00 | €0,95 | €0,95 | €0,94 | 256 |
| 2026-07-09 | €0,94 | %0,00 | €0,95 | €0,95 | €0,94 | 255 |
| 2026-07-08 | €0,94 | %0,00 | €0,95 | €0,95 | €0,94 | 253 |
| 2026-07-07 | €0,94 | -%1,57 | €0,95 | €0,95 | €0,94 | 252 |
| 2026-07-06 | €0,95 | -%1,04 | €1,00 | €1,00 | €0,95 | 250 |
| 2026-07-03 | €0,96 | -%3,02 | €0,96 | €1,00 | €0,96 | 3,45K |
| 2026-07-02 | €1,00 | %0,00 | €1,03 | €1,03 | €1,00 | 345 |
| 2026-07-01 | €1,00 | -%1,49 | €1,03 | €1,03 | €1,00 | 245 |
| 2026-06-30 | €1,01 | %0,00 | €1,00 | €1,01 | €0,98 | 7,00K |
| 2026-06-29 | €1,01 | %0,00 | €1,03 | €1,03 | €0,98 | 1,86K |
| 2026-06-26 | €1,01 | %0,00 | €1,03 | €1,03 | €1,01 | 162 |
| 2026-06-25 | €1,01 | %0,00 | €1,03 | €1,03 | €1,01 | 162 |
| 2026-06-24 | €1,01 | %0,00 | €1,03 | €1,03 | €1,01 | 172 |
| 2026-06-23 | €1,01 | -%1,94 | €1,05 | €1,05 | €1,00 | 2,16K |
| 2026-06-22 | €1,03 | %0,00 | €1,05 | €1,05 | €1,03 | 161 |
| 2026-06-19 | €1,03 | %0,00 | €1,05 | €1,05 | €1,03 | 163 |
| 2026-06-18 | €1,03 | -%2,83 | €1,07 | €1,07 | €1,03 | 692 |
| 2026-06-17 | €1,06 | +%3,92 | €1,04 | €1,06 | €1,04 | 1,00K |
| 2026-06-16 | €1,02 | -%2,86 | €1,06 | €1,06 | €1,02 | 4,06K |
| 2026-06-15 | €1,05 | %0,00 | €1,06 | €1,06 | €1,05 | 110 |
| 2026-06-12 | €1,05 | %0,00 | €1,06 | €1,06 | €1,05 | 607 |
| 2026-06-11 | €1,05 | -%0,94 | €1,08 | €1,08 | €1,05 | 110 |
| 2026-06-10 | €1,06 | %0,00 | €1,08 | €1,08 | €1,06 | 115 |
| 2026-06-09 | €1,06 | +%1,92 | €1,08 | €1,08 | €1,06 | 121 |
| 2026-06-08 | €1,04 | %0,00 | €1,07 | €1,07 | €1,04 | 125 |
| 2026-06-05 | €1,04 | -%2,80 | €1,05 | €1,08 | €1,04 | 2,07K |
| 2026-06-04 | €1,07 | -%0,93 | €1,11 | €1,11 | €1,07 | 137 |
| 2026-06-03 | €1,08 | %0,00 | €1,11 | €1,11 | €1,08 | 228 |
| 2026-06-02 | €1,08 | %0,00 | €1,11 | €1,11 | €1,08 | 270 |
| 2026-06-01 | €1,08 | %0,00 | €1,11 | €1,11 | €1,08 | 275 |
| 2026-05-29 | €1,08 | %0,00 | €1,10 | €1,11 | €1,08 | 279 |