Deutsche Märkte geschlossen

RATIONAL Aktiengesellschaft (RAA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
817,40-8,60 (-1,04%)
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 2021831,20836,20815,60817,40817,404.964
02. Dez. 2021837,80839,40817,80826,00826,004.303
01. Dez. 2021818,40843,80813,80841,80841,807.847
30. Nov. 2021800,00826,00800,00814,20814,2015.909
29. Nov. 2021804,00820,20804,00811,60811,606.642
26. Nov. 2021810,00823,00798,80804,00804,005.800
25. Nov. 2021819,20828,60815,80823,00823,003.036
24. Nov. 2021822,00830,40799,00816,00816,009.526
23. Nov. 2021838,00839,80812,80817,00817,009.221
22. Nov. 2021862,20867,60841,20843,40843,408.367
19. Nov. 2021865,00878,80861,40867,20867,207.710
18. Nov. 2021865,80878,20865,20868,60868,604.626
17. Nov. 2021877,40884,20865,80873,60873,604.832
16. Nov. 2021884,00889,60863,40879,00879,004.325
15. Nov. 2021879,20888,00875,00884,20884,204.239
12. Nov. 2021876,40882,40866,40880,40880,405.302
11. Nov. 2021880,00881,60867,80876,00876,007.445
10. Nov. 2021894,60900,00853,40879,00879,0013.318
09. Nov. 2021908,60919,20893,60894,80894,805.910
08. Nov. 2021881,00909,60876,60908,80908,808.011
05. Nov. 2021896,40903,20876,40883,00883,006.764
04. Nov. 2021892,20896,80852,60894,60894,6013.244
03. Nov. 2021867,60898,00846,20887,80887,8015.545
02. Nov. 2021864,40879,60862,80871,60871,606.087
01. Nov. 2021864,00870,60861,00869,40869,406.635
29. Okt. 2021844,20859,60842,40859,60859,605.360
28. Okt. 2021843,00850,00834,80850,00850,007.547
27. Okt. 2021836,40847,60830,00840,80840,807.585
26. Okt. 2021854,00863,80831,60836,80836,807.635
25. Okt. 2021853,00856,20840,80854,80854,805.451
22. Okt. 2021842,80861,20841,00850,40850,405.072
21. Okt. 2021832,60843,60825,00840,00840,005.698
20. Okt. 2021830,20840,20828,00839,00839,006.642
19. Okt. 2021821,20836,20818,00835,40835,409.377
18. Okt. 2021831,60838,80805,40818,00818,0017.942
15. Okt. 2021788,20795,00779,40792,20792,208.361
14. Okt. 2021762,00787,80755,00783,00783,0018.528
13. Okt. 2021741,20758,80730,80755,60755,607.326
12. Okt. 2021724,20748,40716,60743,60743,609.675
11. Okt. 2021733,60737,80722,60732,40732,4011.421
08. Okt. 2021747,20751,00733,00734,00734,0011.427
07. Okt. 2021758,40759,20738,00747,40747,4016.718
06. Okt. 2021750,00752,00729,20749,00749,0020.138
05. Okt. 2021781,60782,00747,60747,60747,6018.828
04. Okt. 2021792,80807,40782,60785,60785,6012.671
01. Okt. 2021811,00817,20794,00798,00798,0010.748
30. Sept. 2021826,60834,80813,60814,60814,608.628
29. Sept. 2021826,00847,00820,20821,20821,208.542
28. Sept. 2021851,00851,00823,20826,00826,009.763
27. Sept. 2021876,00887,40838,60853,20853,2010.504
24. Sept. 2021882,20882,20859,60875,00875,0013.277
23. Sept. 2021891,80897,00877,00880,00880,0016.057
22. Sept. 2021886,40886,80868,80885,00885,005.849
21. Sept. 2021870,00893,20870,00878,00878,009.383
20. Sept. 2021857,00876,80842,00867,40867,4010.500
17. Sept. 2021900,40902,60870,20870,20870,2050.742
16. Sept. 2021907,60911,40895,80895,80895,8012.127
15. Sept. 2021933,00937,00903,60904,20904,207.351
14. Sept. 2021916,60933,00915,40932,20932,205.520
13. Sept. 2021938,80939,60920,40921,80921,806.109
10. Sept. 2021937,80952,20936,60938,80938,807.586
09. Sept. 2021921,00936,20909,60932,40932,403.797
08. Sept. 2021921,60922,00908,60917,60917,606.794
07. Sept. 2021938,40951,00923,00925,00925,008.008
06. Sept. 2021944,20957,40934,20937,40937,407.957
03. Sept. 2021946,80966,80942,40944,00944,006.208
02. Sept. 2021931,80952,20929,60943,00943,007.524
01. Sept. 2021974,60978,80931,60933,40933,407.649
31. Aug. 2021965,80980,40961,00968,60968,6013.504
30. Aug. 2021947,60963,20945,40960,80960,804.784
27. Aug. 2021933,00946,80927,80943,40943,404.148
26. Aug. 2021942,80945,60919,40930,60930,604.572
25. Aug. 2021943,20947,20934,40945,60945,604.539
24. Aug. 2021937,60947,60933,20940,40940,405.134
23. Aug. 2021924,40933,80922,40930,60930,604.928
20. Aug. 2021915,20923,00898,20918,80918,807.332
19. Aug. 2021923,80923,80906,80913,80913,807.742
18. Aug. 2021915,80940,40915,80932,20932,205.478
17. Aug. 2021924,80932,60914,80924,40924,405.757
16. Aug. 2021924,80932,60915,20922,00922,005.933
13. Aug. 2021935,60941,00925,40940,60940,605.282
12. Aug. 2021953,60962,60930,00938,80938,806.434
11. Aug. 2021939,80967,20939,40962,40962,408.218
10. Aug. 2021926,40948,20925,40942,00942,007.376
09. Aug. 2021954,20954,80920,20924,60924,6010.754
06. Aug. 20211.025,001.032,00951,20954,00954,009.889
05. Aug. 2021951,001.033,50951,001.029,501.029,5015.332
04. Aug. 2021926,80955,00925,40953,20953,2010.540
03. Aug. 2021933,60933,60921,40927,00927,009.230
02. Aug. 2021924,60935,80916,00934,80934,807.380
30. Juli 2021913,40923,00901,40915,80915,8010.697
29. Juli 2021911,00932,00911,00917,80917,8011.960
28. Juli 2021927,60932,00910,40914,60914,6015.181
27. Juli 2021919,40941,00914,20928,80928,8010.145
26. Juli 2021897,20929,40895,00923,80923,8017.718
23. Juli 2021876,80902,20875,60899,80899,8014.728
22. Juli 2021825,80872,00824,80871,80871,8022.246
21. Juli 2021814,40826,40809,80825,80825,806.608
20. Juli 2021807,40815,20800,40811,00811,0011.897
19. Juli 2021813,60815,60792,80800,40800,4011.264
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...