Deutsche Märkte geschlossen

Reckitt Benckiser Group plc (RKT.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
5.976,00-148,00 (-2,42%)
Börsenschluss: 04:51PM BST
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20226.122,006.319,745.972,005.976,005.976,002.393.784
29. Sept. 20226.018,006.156,005.994,006.124,006.124,001.737.099
28. Sept. 20226.022,006.082,005.996,006.068,006.068,002.616.559
27. Sept. 20226.190,006.190,006.072,006.096,006.096,002.201.681
26. Sept. 20226.066,006.196,006.030,006.084,086.084,081.818.531
23. Sept. 20226.138,006.144,505.940,006.000,006.000,001.871.426
22. Sept. 20226.202,006.244,006.126,006.152,006.152,001.183.850
21. Sept. 20226.278,006.288,006.196,006.260,006.260,001.515.392
20. Sept. 20226.250,006.320,006.236,006.276,006.276,002.336.186
16. Sept. 20226.354,006.372,006.252,006.260,006.260,0011.646.757
15. Sept. 20226.442,006.496,006.348,006.372,006.372,002.039.587
14. Sept. 20226.542,006.550,006.439,566.454,006.454,003.615.472
13. Sept. 20226.626,006.682,006.556,006.564,006.564,001.762.640
12. Sept. 20226.566,006.662,006.540,006.628,006.628,001.670.901
09. Sept. 20226.528,006.630,006.516,006.568,006.568,001.581.355
08. Sept. 20226.500,006.578,006.438,006.518,006.518,001.498.419
07. Sept. 20226.444,006.520,006.436,006.500,006.500,002.005.597
06. Sept. 20226.420,006.527,386.384,006.458,006.458,001.134.640
05. Sept. 20226.348,006.460,006.330,006.440,006.440,00773.620
02. Sept. 20226.500,006.544,006.380,006.400,006.400,001.388.589
01. Sept. 20226.340,006.442,006.268,006.304,006.304,001.902.082
31. Aug. 20226.584,006.690,006.540,006.648,006.648,002.436.076
30. Aug. 20226.668,006.728,006.574,006.596,006.596,001.207.290
26. Aug. 20226.618,006.628,006.516,006.580,006.580,001.470.564
25. Aug. 20226.668,006.697,966.586,006.620,006.620,00733.474
24. Aug. 20226.664,006.696,006.604,006.666,006.666,00881.138
23. Aug. 20226.714,006.742,006.586,006.594,006.594,00811.203
22. Aug. 20226.680,006.752,006.664,006.746,006.746,001.024.377
19. Aug. 20226.496,006.682,006.492,006.674,006.674,00942.146
18. Aug. 20226.614,006.614,006.504,006.514,006.514,00986.503
17. Aug. 20226.554,006.621,426.542,006.612,006.612,00716.819
16. Aug. 20226.560,006.590,006.508,006.558,006.558,00663.534
15. Aug. 20226.500,006.586,006.468,006.550,006.550,00729.272
12. Aug. 20226.560,006.578,006.466,006.508,006.508,00576.003
11. Aug. 20226.598,006.606,006.494,006.542,006.542,00807.010
10. Aug. 20226.650,006.658,006.540,006.566,006.566,001.358.446
09. Aug. 20226.662,006.676,006.612,006.662,006.662,00815.030
08. Aug. 20226.646,006.688,006.592,006.644,006.644,001.738.383
05. Aug. 20226.690,006.696,006.586,006.610,006.610,00727.531
04. Aug. 20226.730,006.754,006.634,006.696,006.696,001.141.348
04. Aug. 202273 Dividende
03. Aug. 20226.704,006.824,006.700,006.808,006.735,002.756.547
02. Aug. 20226.696,006.760,006.654,006.740,006.667,732.045.671
01. Aug. 20226.594,006.742,006.574,006.708,006.636,07790.210
29. Juli 20226.548,006.670,006.508,006.646,006.574,741.380.241
28. Juli 20226.682,006.684,006.464,006.488,006.418,431.016.722
27. Juli 20226.630,006.800,006.432,006.550,006.479,774.162.835
26. Juli 20226.354,006.446,006.322,006.374,006.305,651.205.687
25. Juli 20226.274,006.372,006.236,006.350,006.281,911.323.520
22. Juli 20226.254,006.362,006.240,006.268,006.200,79830.571
21. Juli 20226.250,006.284,006.178,006.270,006.202,771.692.649
20. Juli 20226.400,006.420,006.264,006.302,006.234,431.578.874
19. Juli 20226.350,006.464,006.308,006.424,006.355,121.412.454
18. Juli 20226.400,006.446,006.320,006.358,006.289,832.070.110
15. Juli 20226.440,006.516,006.390,006.422,006.353,141.078.603
14. Juli 20226.416,006.462,946.364,006.392,006.323,461.246.340
13. Juli 20226.392,006.442,006.344,006.408,006.339,291.083.304
12. Juli 20226.354,006.424,006.318,006.402,006.333,35717.532
11. Juli 20226.224,006.362,006.224,006.334,006.266,08774.667
08. Juli 20226.252,006.264,006.184,006.246,006.179,03769.530
07. Juli 20226.382,006.418,006.224,006.250,006.182,98989.138
06. Juli 20226.236,006.396,006.216,006.362,006.293,781.496.551
05. Juli 20226.254,006.264,006.176,006.216,006.149,351.271.359
04. Juli 20226.270,006.271,926.210,006.232,006.165,18351.473
01. Juli 20226.188,006.248,006.134,006.228,006.161,22651.935
30. Juni 20226.158,006.196,006.048,006.170,006.103,841.323.713
29. Juni 20226.208,006.252,006.128,006.210,006.143,411.289.425
28. Juni 20226.222,006.302,006.116,006.226,006.159,242.074.390
27. Juni 20226.260,006.270,006.178,006.208,006.141,431.255.593
24. Juni 20226.194,006.260,006.176,006.246,006.179,032.340.472
23. Juni 20226.102,006.184,006.102,006.172,006.105,821.366.016
22. Juni 20226.094,006.152,006.024,006.138,006.072,181.142.087
21. Juni 20226.110,006.116,006.062,006.116,006.050,42935.528
20. Juni 20226.020,006.112,006.000,006.112,006.046,461.632.760
17. Juni 20225.964,006.074,125.934,006.018,005.953,471.922.586
16. Juni 20225.914,006.032,005.888,005.972,005.907,961.881.889
15. Juni 20226.024,006.056,005.954,005.962,005.898,071.023.414
14. Juni 20226.086,006.124,005.966,005.988,005.923,792.623.830
13. Juni 20225.990,006.080,005.966,006.040,005.975,231.218.369
10. Juni 20226.038,006.072,005.986,006.042,005.977,21992.809
09. Juni 20226.092,006.174,006.054,006.068,006.002,932.470.854
08. Juni 20226.194,006.206,006.104,006.126,006.060,311.225.968
07. Juni 20226.244,006.246,006.174,006.194,006.127,582.623.543
06. Juni 20226.296,006.296,006.176,006.222,006.155,281.217.596
01. Juni 20226.178,006.308,006.160,006.180,006.113,731.715.128
31. Mai 20226.088,006.206,006.018,006.138,006.072,184.846.353
30. Mai 20226.174,006.174,006.054,006.120,006.054,381.648.785
27. Mai 20226.166,006.400,006.024,006.118,006.052,401.769.185
26. Mai 20226.200,006.226,006.176,006.178,006.111,76740.858
25. Mai 20226.240,006.242,006.158,006.212,006.145,39806.493
24. Mai 20226.230,006.254,006.206,006.230,006.163,201.228.904
23. Mai 20226.272,006.356,006.188,006.260,006.192,88937.560
20. Mai 20226.168,006.290,006.168,006.242,006.175,072.108.488
19. Mai 20226.322,006.338,346.046,006.150,006.084,064.079.410
18. Mai 20226.376,006.418,006.328,006.336,006.268,062.564.435
17. Mai 20226.454,006.472,006.252,006.290,006.222,552.104.225
16. Mai 20226.458,006.458,006.282,006.426,006.357,101.542.715
13. Mai 20226.414,006.476,006.390,006.458,006.388,75957.755
12. Mai 20226.330,006.478,006.218,006.398,006.329,402.354.801
11. Mai 20226.300,006.382,006.246,006.382,006.313,572.048.491
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...