Deutsche Märkte geschlossen

RATIONAL Aktiengesellschaft (RAA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
850,40+10,40 (+1,24%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
16. Juli 2021808,00817,80802,00815,40815,407.075
15. Juli 2021814,00821,00803,60813,20813,2010.160
14. Juli 2021819,20822,80807,60818,40818,405.741
13. Juli 2021799,60820,00792,20818,60818,607.306
12. Juli 2021795,60803,80793,40793,80793,804.625
09. Juli 2021788,60800,40784,60798,60798,606.187
08. Juli 2021787,20793,20774,60784,20784,206.061
07. Juli 2021780,00794,00778,40790,00790,006.638
06. Juli 2021769,60778,00761,40774,40774,405.133
05. Juli 2021765,20774,00762,40768,80768,805.729
02. Juli 2021760,40766,40752,20765,00765,005.880
01. Juli 2021773,60775,00757,20758,60758,608.163
30. Juni 2021770,00776,40757,00764,00764,008.998
29. Juni 2021775,00786,60770,80772,80772,806.894
28. Juni 2021765,40780,20762,80774,20774,205.882
25. Juni 2021763,20772,20759,00771,20771,205.632
24. Juni 2021751,00759,40750,40758,20758,205.929
23. Juni 2021767,80769,80749,00750,80750,808.100
22. Juni 2021755,00761,00747,00761,00761,007.003
21. Juni 2021734,00752,00727,40751,40751,409.007
18. Juni 2021716,00744,60710,00733,20733,2022.993
17. Juni 2021714,00715,60703,80711,20711,208.780
16. Juni 2021705,00715,20693,00714,20714,2019.183
15. Juni 2021709,60709,60694,20699,00699,0013.685
14. Juni 2021716,00718,80704,80705,40705,406.105
11. Juni 2021705,20713,80703,80713,40713,407.172
10. Juni 2021717,00717,00704,60707,00707,005.899
09. Juni 2021715,20718,80705,60714,60714,608.935
08. Juni 2021735,60735,60713,40716,60716,609.709
07. Juni 2021716,40739,00714,40735,20735,2010.765
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...