Mercados españoles cerrados

RealTech AG (RTC.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,2000-0,0100 (-0,83%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241,20001,20001,20001,20001,2000-
13 jun 20241,21001,21001,21001,21001,2100-
12 jun 20241,25001,25001,20001,20001,20001000
11 jun 20241,25001,25001,21001,21001,2100373
10 jun 20241,25001,26001,21001,21001,21002173
07 jun 20241,21001,21001,21001,21001,2100-
06 jun 20241,16001,21001,16001,21001,21002895
05 jun 20241,16001,25001,16001,21001,2100606
04 jun 20241,16001,16001,16001,16001,160073
03 jun 20241,21001,21001,21001,21001,2100-
31 may 20241,24001,24001,21001,21001,2100273
30 may 20241,23001,23001,23001,23001,2300-
29 may 20241,18001,26001,18001,26001,26002749
28 may 20241,25001,28001,25001,28001,28001410
27 may 20241,20001,29001,20001,21001,21001249
24 may 20241,26001,26001,23001,23001,23001000
23 may 20241,29001,29001,26001,26001,2600190
22 may 20241,24001,24001,24001,24001,2400-
21 may 20241,20001,24001,20001,23001,23009073
20 may 20241,25001,25001,25001,25001,2500-
17 may 20241,28001,33001,21001,25001,250031.811
16 may 20241,28001,29001,21001,23001,23004653
15 may 20241,33001,36001,22001,25001,25005814
14 may 20241,29001,32001,28001,28001,28006527
13 may 20241,30001,30001,27001,27001,27006973
10 may 20241,24001,32001,21001,24001,24008948
09 may 20241,27001,27001,25001,25001,2500250
08 may 20241,28001,28001,24001,24001,24001500
07 may 20241,28001,28001,25001,25001,250016.504
06 may 20241,27001,27001,27001,27001,2700-
03 may 20241,31001,31001,27001,27001,27005144
02 may 20241,26001,27001,26001,27001,27001184
30 abr 20241,25001,25001,22001,24001,24007875
29 abr 20241,16001,19001,16001,19001,1900150
26 abr 20241,05001,15001,05001,15001,15002246
25 abr 20241,11001,14001,09001,09001,09002295
24 abr 20241,19001,19001,15001,15001,15004000
23 abr 20241,15001,15001,15001,15001,1500-
22 abr 20241,14001,14001,13001,13001,13001500
19 abr 20241,15001,15001,06001,06001,06002381
18 abr 20241,18001,18001,18001,18001,1800-
17 abr 20241,14001,18001,14001,18001,1800400
16 abr 20241,22001,22001,16001,19001,19002900
15 abr 20241,11001,11001,11001,11001,1100-
12 abr 20241,20001,20001,11001,11001,11002420
11 abr 20241,22001,22001,20001,20001,2000550
10 abr 20241,18001,18001,18001,18001,1800-
09 abr 20241,18001,18001,18001,18001,1800-
08 abr 20241,19001,19001,14001,18001,18002068
05 abr 20241,16001,21001,14001,15001,15006631
04 abr 20241,16001,16001,12001,12001,120099
03 abr 20241,15001,22001,11001,11001,11004450
02 abr 20241,03001,11001,03001,11001,110010.889
28 mar 20240,94501,25000,94000,99000,990064.481
27 mar 20240,93000,93000,93000,93000,9300-
26 mar 20240,93000,93000,93000,93000,9300-
25 mar 20240,92500,92500,92500,92500,9250-
22 mar 20240,92000,92000,92000,92000,9200995
21 mar 20240,94000,94000,94000,94000,9400227
20 mar 20240,91500,91500,91500,91500,9150-
19 mar 20240,91000,91000,91000,91000,9100-
18 mar 20240,91000,91000,91000,91000,9100-
15 mar 20240,90000,90000,90000,90000,9000-
14 mar 20240,90500,90500,90500,90500,9050-
13 mar 20240,88000,90500,88000,90500,90505
12 mar 20240,90000,90000,89000,89000,89002048
11 mar 20240,93000,93000,93000,93000,9300-
08 mar 20240,93000,93000,93000,93000,9300-
07 mar 20240,90000,97000,90000,94000,9400572
06 mar 20240,91500,94000,91000,94000,940011.887
05 mar 20240,91000,92000,91000,92000,92002000
04 mar 20240,90500,91000,90500,91000,91006600
01 mar 20240,94500,94500,94500,94500,9450-
29 feb 20240,91000,95000,91000,92500,925010.357
28 feb 20240,79000,79000,79000,79000,7900-
27 feb 20240,81500,81500,81500,81500,8150-
26 feb 20240,85000,85000,75000,79000,79007951
23 feb 20240,89500,90000,89500,90000,90002900
22 feb 20240,86000,86000,86000,86000,8600-
21 feb 20240,86500,86500,86500,86500,8650-
20 feb 20240,86500,86500,86500,86500,8650-
19 feb 20240,86500,86500,86500,86500,8650-
16 feb 20240,88000,88000,86500,86500,86502000
15 feb 20240,93000,93000,93000,93000,9300-
14 feb 20240,93000,93000,93000,93000,9300-
13 feb 20240,84500,88500,84500,88500,885040
12 feb 20240,90500,91000,86000,86000,86002230
09 feb 20240,86500,90000,86500,90000,900011
08 feb 20240,94000,94000,86000,86000,8600125
07 feb 20240,85000,93000,85000,90000,9000610
06 feb 20240,84000,88500,84000,88500,8850154
05 feb 20240,92500,92500,86500,89500,8950747
02 feb 20240,90500,90500,90500,90500,9050-
01 feb 20240,87000,92500,79000,90000,900011.313
31 ene 20240,92500,92500,90000,90000,9000187
30 ene 20240,90000,90000,90000,90000,9000-
29 ene 20240,91000,91000,91000,91000,9100-
26 ene 20240,92000,92000,90500,90500,90502000
25 ene 20240,92000,92000,92000,92000,92001
24 ene 20240,91000,91000,91000,91000,9100-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...