£44,867
2,58%
Echtzeit-Aktienkurs Reckitt Benckiser Group PLC
Bid:
Ask:
Aktienkurse zur Reckitt Benckiser Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 43,94 | 44,42 | 43,72 | 44,35 | 1,39% | - |
| 30.05.2024 | 43,20 | 43,81 | 43,20 | 43,74 | 1,45% | - |
| 29.05.2024 | 43,67 | 43,67 | 43,11 | 43,12 | -1,92% | - |
| 28.05.2024 | 44,23 | 44,68 | 43,95 | 43,96 | 0,36% | - |
| 27.05.2024 | 44,36 | 44,52 | 43,74 | 43,80 | -1,13% | - |
| 24.05.2024 | 44,54 | 44,57 | 44,20 | 44,30 | -0,85% | - |
| 23.05.2024 | 45,00 | 45,14 | 44,41 | 44,68 | -0,38% | - |
| 22.05.2024 | 45,64 | 45,64 | 41,00 | 44,85 | -1,47% | - |
| 21.05.2024 | 45,93 | 45,97 | 45,42 | 45,52 | 0,02% | - |
| 20.05.2024 | 46,18 | 46,18 | 45,45 | 45,51 | -1,08% | - |
| 17.05.2024 | 46,04 | 46,27 | 45,97 | 46,01 | -0,50% | - |
| 16.05.2024 | 46,11 | 46,59 | 46,08 | 46,24 | 0,69% | - |
| 15.05.2024 | 45,93 | 46,20 | 45,61 | 45,92 | -0,43% | - |
| 14.05.2024 | 45,82 | 46,44 | 45,82 | 46,12 | 0,35% | - |
| 13.05.2024 | 41,57 | 46,17 | 41,57 | 45,96 | -0,18% | - |
| 10.05.2024 | 41,30 | 46,25 | 41,30 | 46,04 | 0,39% | - |
| 09.05.2024 | 45,33 | 46,49 | 45,33 | 45,86 | 0,73% | - |
| 08.05.2024 | 45,74 | 45,74 | 45,36 | 45,53 | -0,20% | - |
| 07.05.2024 | 40,66 | 45,87 | 40,66 | 45,62 | 1,57% | - |
| 06.05.2024 | 45,19 | 45,43 | 44,67 | 44,91 | 0,17% | - |
| 03.05.2024 | 45,00 | 45,22 | 40,31 | 44,84 | 0,11% | - |
| 02.05.2024 | 44,80 | 45,19 | 40,38 | 44,79 | 0,22% | - |
| 30.04.2024 | 45,05 | 45,19 | 44,54 | 44,69 | -0,04% | - |
| 29.04.2024 | 43,86 | 45,05 | 43,86 | 44,71 | 0,80% | - |
| 26.04.2024 | 44,14 | 44,44 | 43,86 | 44,35 | 1,45% | - |
| 25.04.2024 | 39,80 | 44,10 | 39,80 | 43,72 | -0,41% | - |
| 24.04.2024 | 43,74 | 45,06 | 39,50 | 43,90 | 2,58% | - |
| 23.04.2024 | 42,97 | 43,19 | 42,60 | 42,80 | 0,16% | - |
| 22.04.2024 | 42,23 | 42,83 | 42,23 | 42,73 | 2,30% | - |
| 19.04.2024 | 41,43 | 41,79 | 41,26 | 41,77 | 0,55% | - |
| 18.04.2024 | 41,62 | 41,90 | 41,44 | 41,54 | 0,17% | - |
| 17.04.2024 | 41,31 | 41,86 | 41,27 | 41,47 | -0,18% | - |
| 16.04.2024 | 41,62 | 42,09 | 41,31 | 41,55 | -0,39% | - |
| 15.04.2024 | 37,91 | 42,06 | 37,91 | 41,71 | -0,66% | - |
| 12.04.2024 | 42,55 | 42,55 | 41,98 | 41,98 | -0,23% | - |
| 11.04.2024 | 38,10 | 42,61 | 35,91 | 42,08 | -2,16% | - |
| 10.04.2024 | 42,76 | 43,15 | 42,49 | 43,01 | 1,42% | - |
| 09.04.2024 | 42,67 | 42,93 | 37,98 | 42,41 | -0,59% | - |
| 08.04.2024 | 42,83 | 42,88 | 42,44 | 42,66 | -0,57% | - |
| 05.04.2024 | 43,15 | 43,26 | 42,66 | 42,91 | -0,77% | - |
| 04.04.2024 | 42,35 | 43,26 | 42,27 | 43,24 | 2,29% | - |
| 03.04.2024 | 43,30 | 43,30 | 42,11 | 42,27 | -1,58% | - |
| 02.04.2024 | 45,51 | 45,60 | 42,94 | 42,95 | -5,08% | - |
| 28.03.2024 | 44,63 | 45,45 | 44,63 | 45,25 | 1,77% | - |
| 27.03.2024 | 43,87 | 44,58 | 39,66 | 44,46 | 1,90% | - |
| 26.03.2024 | 42,99 | 43,90 | 38,18 | 43,63 | 1,42% | - |
| 25.03.2024 | 44,81 | 44,81 | 42,85 | 43,02 | -2,55% | - |
| 22.03.2024 | 43,12 | 44,58 | 43,03 | 44,15 | 2,57% | - |
| 21.03.2024 | 43,64 | 43,64 | 42,45 | 43,04 | -0,82% | - |
| 20.03.2024 | 44,37 | 44,37 | 43,10 | 43,39 | -1,19% | - |
| 19.03.2024 | 46,03 | 46,03 | 43,37 | 43,91 | -4,14% | - |
| 18.03.2024 | 45,30 | 47,60 | 41,14 | 45,81 | 3,30% | - |
| 15.03.2024 | 52,24 | 52,24 | 42,08 | 44,35 | -15,86% | - |
| 14.03.2024 | 52,42 | 53,11 | 52,41 | 52,71 | 0,18% | - |
| 13.03.2024 | 52,05 | 52,70 | 52,04 | 52,61 | 0,69% | - |
| 12.03.2024 | 52,15 | 52,37 | 51,90 | 52,26 | 0,77% | - |
| 11.03.2024 | 51,55 | 51,91 | 51,48 | 51,85 | 0,34% | - |
| 08.03.2024 | 45,86 | 51,82 | 45,86 | 51,68 | 1,55% | - |
| 07.03.2024 | 50,45 | 50,89 | 49,81 | 50,89 | 0,94% | - |
| 06.03.2024 | 51,58 | 51,58 | 49,59 | 50,42 | -1,88% | - |
| 05.03.2024 | 51,48 | 51,54 | 51,00 | 51,38 | -0,27% | - |
| 04.03.2024 | 52,05 | 52,07 | 51,28 | 51,52 | -0,45% | - |
| 01.03.2024 | 50,68 | 51,84 | 50,55 | 51,75 | 2,54% | - |
| 29.02.2024 | 51,82 | 51,82 | 49,61 | 50,47 | -1,67% | - |
| 28.02.2024 | 56,36 | 56,36 | 43,57 | 51,33 | -12,31% | - |
| 27.02.2024 | 58,49 | 58,78 | 58,15 | 58,54 | -0,29% | - |
| 26.02.2024 | 58,49 | 58,97 | 58,37 | 58,71 | 0,59% | - |
| 23.02.2024 | 58,07 | 58,62 | 58,07 | 58,37 | 0,10% | - |
| 22.02.2024 | 58,32 | 58,54 | 57,92 | 58,31 | 0,37% | - |
| 21.02.2024 | 58,24 | 58,44 | 57,96 | 58,09 | -0,23% | - |
| 20.02.2024 | 57,35 | 58,40 | 52,28 | 58,22 | 0,73% | - |
| 19.02.2024 | 57,47 | 58,00 | 52,03 | 57,80 | 0,18% | - |
| 16.02.2024 | 57,43 | 58,09 | 56,85 | 57,70 | 0,56% | - |
| 15.02.2024 | 57,25 | 57,67 | 56,86 | 57,38 | 0,67% | - |
| 14.02.2024 | 57,46 | 57,46 | 56,85 | 56,99 | -0,71% | - |
| 13.02.2024 | 57,34 | 57,83 | 57,33 | 57,40 | -0,53% | - |
| 12.02.2024 | 57,61 | 57,85 | 57,46 | 57,70 | 0,16% | - |
| 09.02.2024 | 57,82 | 57,83 | 57,50 | 57,61 | -0,27% | - |
| 08.02.2024 | 52,31 | 58,11 | 52,31 | 57,77 | -0,35% | - |
| 07.02.2024 | 57,82 | 58,24 | 52,24 | 57,97 | -0,34% | - |
| 06.02.2024 | 52,33 | 58,69 | 48,10 | 58,17 | 0,90% | - |
| 05.02.2024 | 57,54 | 58,01 | 57,42 | 57,65 | 0,77% | - |
| 02.02.2024 | 57,09 | 57,48 | 40,25 | 57,21 | 0,57% | - |
| 01.02.2024 | 51,07 | 57,29 | 51,07 | 56,88 | -0,47% | - |
| 31.01.2024 | 56,99 | 57,60 | 56,99 | 57,15 | 0,49% | - |
| 30.01.2024 | 56,68 | 57,38 | 56,68 | 56,87 | 0,42% | - |
| 29.01.2024 | 56,56 | 56,87 | 50,79 | 56,64 | 0,13% | - |
| 26.01.2024 | 55,34 | 56,59 | 55,34 | 56,56 | 2,42% | - |
| 25.01.2024 | 55,17 | 55,39 | 54,69 | 55,23 | 0,08% | - |
| 24.01.2024 | 55,83 | 55,83 | 54,77 | 55,18 | -0,95% | - |
| 23.01.2024 | 55,28 | 55,84 | 55,28 | 55,71 | 0,55% | - |
| 22.01.2024 | 56,25 | 56,25 | 55,08 | 55,41 | -1,00% | - |
| 19.01.2024 | 55,96 | 56,34 | 55,77 | 55,97 | 0,37% | - |
| 18.01.2024 | 56,16 | 56,16 | 55,60 | 55,77 | -0,51% | - |
| 17.01.2024 | 56,38 | 56,47 | 55,94 | 56,05 | -1,05% | - |
| 16.01.2024 | 56,64 | 56,68 | 56,28 | 56,65 | 0,27% | - |
| 15.01.2024 | 56,26 | 56,67 | 56,16 | 56,49 | 0,14% | - |
| 12.01.2024 | 55,87 | 56,84 | 55,87 | 56,42 | 0,65% | - |
| 11.01.2024 | 55,94 | 56,08 | 55,69 | 56,05 | -0,11% | - |
| 10.01.2024 | 50,41 | 56,11 | 50,41 | 56,11 | 0,61% | - |