WKN: | A0M1W6 |
ISIN: | GB00B24CGK77 |
Land: | Großbritannien |
Branche: | Handel & Konsum |
Sektor: | Konsumgüter |
aktueller Kurs: |
59,71 EUR
|
Veränderung: |
0,20 EUR
|
Veränderung in %: |
0,34 %
|
Weshalb die Reckitt Benckiser-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 17. Juni 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.06.2025 |
59,76 60,38 |
60,48 59,76 |
59,76 | 60,38 |
0 -0,40% |
-0,40% |
12.06.2025 |
60,28 60,62 |
60,62 60,28 |
60,28 | 60,62 |
0 0,17% |
0,17% |
11.06.2025 |
60,32 60,52 |
60,84 60,32 |
60,32 | 60,52 |
0 0,17% |
0,17% |
10.06.2025 |
60,50 60,42 |
60,98 60,42 |
60,42 | 60,42 |
3.772 -0,72% |
-0,72% |
09.06.2025 |
60,76 60,86 |
60,98 60,76 |
60,76 | 60,86 |
2.499 -0,20% |
-0,20% |
06.06.2025 |
60,68 60,98 |
60,98 60,68 |
60,68 | 60,98 |
12.148 0,63% |
0,63% |
05.06.2025 |
59,56 60,60 |
60,68 59,56 |
59,56 | 60,60 |
12.136 1,51% |
1,51% |
04.06.2025 |
59,58 59,70 |
59,70 59,42 |
59,42 | 59,70 |
0 -0,20% |
-0,20% |
03.06.2025 |
58,76 59,82 |
59,82 58,76 |
58,76 | 59,82 |
0 1,36% |
1,36% |
02.06.2025 |
59,22 59,02 |
59,90 59,02 |
59,02 | 59,02 |
1.193 -0,54% |
-0,54% |
30.05.2025 |
58,36 59,34 |
60,02 58,36 |
58,36 | 59,34 |
3.599 0,47% |
0,47% |
29.05.2025 |
58,50 59,06 |
59,14 58,50 |
58,50 | 59,06 |
3.366 1,06% |
1,06% |
28.05.2025 |
58,28 58,44 |
58,88 58,28 |
58,28 | 58,44 |
0 0,00% |
0,00% |
27.05.2025 |
58,30 58,44 |
58,76 58,30 |
58,30 | 58,44 |
2.468 -0,20% |
-0,20% |
26.05.2025 |
58,62 58,56 |
58,62 58,56 |
58,56 | 58,56 |
0 0,69% |
0,69% |
23.05.2025 |
57,96 58,16 |
58,54 57,96 |
57,96 | 58,16 |
25.052 -0,14% |
-0,14% |
22.05.2025 |
57,74 58,24 |
58,24 57,74 |
57,74 | 58,24 |
0 1,04% |
1,04% |
21.05.2025 |
57,92 57,64 |
57,92 57,46 |
57,46 | 57,64 |
13.248 -1,47% |
-1,47% |
20.05.2025 |
57,40 58,50 |
58,50 57,40 |
57,40 | 58,50 |
30.804 1,07% |
1,07% |
19.05.2025 |
56,74 57,88 |
57,88 56,74 |
56,74 | 57,88 |
31.635 0,28% |
0,28% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
57,92 63,60 |
63,60 57,62 |
57,62 | 63,60 | 9,81% |
Februar |
63,60 64,00 |
64,40 61,38 |
61,38 | 64,00 | 0,63% |
März |
64,00 62,40 |
64,28 60,28 |
60,28 | 62,40 | -2,50% |
April |
62,40 56,20 |
62,54 53,40 |
53,40 | 56,20 | -9,94% |
Mai |
56,20 60,12 |
60,12 56,20 |
56,20 | 60,12 | 6,98% |
Juni |
60,12 60,64 |
61,24 59,40 |
59,40 | 60,64 | 0,86% |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
57,92 60,64 |
64,40 53,40 |
53,40 | 60,64 | 4,70% |
2024 |
62,74 57,92 |
68,56 48,32 |
48,32 | 57,92 | -7,68% |
2023 |
65,70 62,74 |
75,86 61,24 |
61,24 | 62,74 | -4,51% |
2022 |
76,60 65,70 |
82,10 64,00 |
64,00 | 65,70 | -14,23% |
2021 |
74,70 76,60 |
79,70 64,70 |
64,70 | 76,60 | 2,54% |
2020 |
73,25 74,70 |
88,40 59,62 |
59,62 | 74,70 | 1,98% |
2019 |
66,85 73,25 |
75,72 64,38 |
64,38 | 73,25 | 9,57% |
2018 |
80,36 66,85 |
81,99 63,56 |
63,56 | 66,85 | -16,81% |
2017 |
80,94 80,36 |
93,54 72,17 |
72,17 | 80,36 | -0,71% |
2016 |
87,62 80,94 |
91,60 74,95 |
74,95 | 80,94 | -7,62% |
2015 |
67,00 87,62 |
92,68 65,50 |
65,50 | 87,62 | 30,78% |
2014 |
55,79 67,00 |
68,54 54,25 |
54,25 | 67,00 | 20,08% |
2013 |
47,57 55,79 |
57,97 47,06 |
47,06 | 55,79 | 17,29% |
2012 |
37,53 47,57 |
48,77 37,53 |
37,53 | 47,57 | 26,75% |
2011 |
42,09 37,53 |
41,78 34,02 |
34,02 | 37,53 | -10,83% |
2010 |
36,82 42,09 |
42,52 34,72 |
34,72 | 42,09 | 14,32% |
2009 |
25,88 36,82 |
36,97 25,87 |
25,87 | 36,82 | 42,26% |
2008 |
39,40 25,88 |
38,71 25,88 |
25,88 | 25,88 | -34,31% |
2007 |
34,68 39,40 |
42,75 34,60 |
34,60 | 39,40 | 13,61% |
2006 |
27,33 34,68 |
35,88 26,05 |
26,05 | 34,68 | 26,90% |
2005 |
21,80 27,33 |
27,33 20,91 |
20,91 | 27,33 | 25,38% |
2004 |
17,79 21,80 |
23,46 17,59 |
17,59 | 21,80 | 22,53% |
2003 |
17,89 17,79 |
18,38 13,39 |
13,39 | 17,79 | -0,55% |
2002 |
16,62 17,89 |
20,04 15,05 |
15,05 | 17,89 | 7,65% |
2001 |
14,47 16,62 |
17,06 12,41 |
12,41 | 16,62 | 14,86% |
2000 |
8,89 14,47 |
16,13 7,14 |
7,14 | 14,47 | 62,64% |