Deutsche Märkte schließen in 5 Minuten

Reckitt Benckiser Group plc (RKT.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
4.471,00+81,00 (+1,85%)
Ab 04:09PM BST. Markt geöffnet.
Zeitraum:
13. Juni 2023 - 13. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Juni 20244.386,004.471,004.372,004.471,004.471,00562.871
12. Juni 20244.386,004.434,004.361,004.390,004.390,001.295.947
11. Juni 20244.444,004.471,004.347,004.388,004.388,001.639.960
10. Juni 20244.441,004.453,004.399,004.420,004.420,001.810.931
07. Juni 20244.532,004.543,004.485,004.506,004.506,001.763.013
06. Juni 20244.488,004.543,004.464,004.526,004.526,001.940.662
05. Juni 20244.524,004.546,004.490,004.498,004.498,002.527.151
04. Juni 20244.504,004.547,004.484,004.507,004.507,001.524.577
03. Juni 20244.475,004.512,004.446,004.487,004.487,006.128.639
31. Mai 20244.357,004.452,044.350,004.452,004.452,0010.320.471
30. Mai 20244.294,004.369,004.294,004.368,004.368,001.938.569
29. Mai 20244.354,004.406,004.290,004.290,004.290,005.890.459
28. Mai 20244.417,004.451,584.379,004.379,004.379,002.855.981
24. Mai 20244.415,004.468,004.388,004.412,004.412,001.633.513
23. Mai 20244.483,004.506,004.420,004.441,004.441,001.363.726
22. Mai 20244.500,004.566,004.426,004.464,004.464,002.773.295
21. Mai 20244.546,004.593,564.508,004.538,004.538,001.958.208
20. Mai 20244.579,004.593,004.536,004.536,004.536,00767.655
17. Mai 20244.609,004.619,004.563,004.593,004.593,004.484.022
16. Mai 20244.589,004.657,004.562,004.618,004.618,001.097.775
15. Mai 20244.595,004.628,004.558,004.596,004.596,0010.579.553
14. Mai 20244.600,004.647,004.571,004.600,004.600,007.550.148
13. Mai 20244.585,004.625,004.556,004.599,004.599,001.065.651
10. Mai 20244.597,004.627,004.573,164.597,004.597,001.870.940
09. Mai 20244.547,004.627,564.547,004.596,004.596,004.443.748
08. Mai 20244.561,004.569,004.533,224.547,004.547,001.862.594
07. Mai 20244.514,004.589,004.514,004.550,004.550,004.614.850
03. Mai 20244.472,004.527,004.442,004.476,004.476,003.319.917
02. Mai 20244.463,004.519,004.450,004.469,004.469,002.585.979
01. Mai 20244.517,004.547,004.468,004.476,004.476,001.258.950
30. Apr. 20244.499,004.522,004.396,004.468,004.468,002.180.273
29. Apr. 20244.439,004.509,004.435,004.457,004.457,001.531.015
26. Apr. 20244.380,004.442,004.380,004.423,004.423,001.654.774
25. Apr. 20244.400,004.411,004.319,814.356,004.356,002.471.399
24. Apr. 20244.410,004.507,004.374,004.374,004.374,003.927.051
23. Apr. 20244.286,004.302,004.244,004.250,004.250,001.804.518
22. Apr. 20244.218,004.266,004.208,004.266,004.266,001.761.802
19. Apr. 20244.140,004.167,004.108,004.167,004.167,006.791.146
18. Apr. 20244.131,004.176,004.127,004.139,004.139,003.308.589
17. Apr. 20244.130,004.173,004.110,004.110,004.110,002.387.411
16. Apr. 20244.176,004.199,004.117,004.140,004.140,009.406.171
15. Apr. 20244.198,004.207,004.162,004.182,004.182,001.952.365
12. Apr. 20244.214,004.239,004.189,004.200,004.200,001.932.265
11. Apr. 20244.200,004.250,004.191,004.206,004.206,004.194.916
11. Apr. 2024115.9 Dividende
10. Apr. 20244.265,004.319,004.260,004.305,004.189,102.195.254
09. Apr. 20244.214,004.293,004.203,284.240,004.125,851.933.743
08. Apr. 20244.253,004.284,004.238,004.260,004.145,313.552.357
05. Apr. 20244.325,004.330,004.172,304.275,004.159,914.280.885
04. Apr. 20244.242,004.331,004.200,104.331,004.214,403.785.299
03. Apr. 20244.274,004.274,004.102,644.220,004.106,394.055.988
02. Apr. 20244.464,004.512,004.275,004.275,004.159,912.714.944
28. März 20244.458,004.543,004.458,004.512,004.390,533.657.882
27. März 20244.360,004.453,004.340,004.438,004.318,523.090.605
26. März 20244.265,004.391,004.238,004.352,004.234,834.561.912
25. März 20244.375,004.402,004.277,004.296,004.180,342.999.810
22. März 20244.296,004.457,444.289,814.406,004.287,382.928.463
21. März 20244.330,004.342,004.239,004.300,004.184,233.765.687
20. März 20244.302,004.391,004.296,004.333,004.216,355.182.893
19. März 20244.470,004.485,004.329,004.368,004.250,403.834.869
18. März 20244.575,004.752,004.508,004.575,004.451,837.410.411
15. März 20245.226,005.234,004.190,004.486,004.365,2317.042.973
14. März 20245.278,005.310,005.236,005.252,005.110,601.903.628
13. März 20245.210,005.268,005.200,005.266,005.124,233.229.503
12. März 20245.178,005.232,005.170,005.204,005.063,902.366.228
11. März 20245.130,005.190,005.122,005.170,005.030,812.034.420
08. März 20245.112,005.182,005.100,005.164,005.024,972.102.126
07. März 20245.004,005.086,004.965,005.084,004.947,133.895.165
06. März 20245.100,005.124,004.939,005.014,004.879,014.145.198
05. März 20245.134,005.142,005.088,005.114,004.976,324.574.254
04. März 20245.148,005.190,005.112,005.130,004.991,893.220.049
01. März 20245.068,005.160,615.012,005.144,005.005,514.000.344
29. Feb. 20245.016,005.068,004.914,004.998,004.863,446.679.208
28. Feb. 20245.254,005.438,005.012,005.062,004.925,728.414.478
27. Feb. 20245.850,005.876,005.806,005.838,005.680,831.560.204
26. Feb. 20245.826,005.886,445.822,005.872,005.713,912.358.387
23. Feb. 20245.806,005.852,175.800,005.822,005.665,261.708.948
22. Feb. 20245.808,005.852,005.784,005.816,005.659,421.127.480
21. Feb. 20245.816,005.846,005.790,005.806,005.649,691.607.149
20. Feb. 20245.776,005.838,005.742,005.816,005.659,421.059.349
19. Feb. 20245.764,005.794,005.746,005.770,005.614,66453.494
16. Feb. 20245.742,005.796,005.678,425.766,005.610,771.769.747
15. Feb. 20245.690,005.752,005.669,825.702,005.548,491.398.401
14. Feb. 20245.730,005.736,005.673,565.692,005.538,76979.570
13. Feb. 20245.770,005.778,005.712,005.712,005.558,221.363.786
12. Feb. 20245.768,005.782,005.730,005.756,005.601,041.450.735
09. Feb. 20245.760,005.786,005.736,005.750,005.595,201.989.916
08. Feb. 20245.764,005.802,025.740,005.766,005.610,771.870.926
07. Feb. 20245.802,005.824,005.776,005.794,005.638,012.360.069
06. Feb. 20245.786,005.866,005.752,005.794,005.638,011.178.179
05. Feb. 20245.704,005.796,005.702,515.766,005.610,771.847.163
02. Feb. 20245.730,005.751,525.700,005.714,005.560,171.290.579
01. Feb. 20245.700,005.724,145.670,005.690,005.536,81953.101
31. Jan. 20245.722,005.756,765.698,005.708,005.554,331.571.785
30. Jan. 20245.692,005.736,005.664,005.688,005.534,872.409.535
29. Jan. 20245.652,005.686,005.626,005.670,005.517,352.929.358
26. Jan. 20245.564,005.660,005.562,005.658,005.505,671.789.086
25. Jan. 20245.524,005.530,005.461,225.528,005.379,171.514.902
24. Jan. 20245.518,005.556,005.463,535.514,005.365,552.613.260
23. Jan. 20245.548,005.576,005.516,005.550,005.400,581.216.857
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...