XETRA - Delayed Quote EUR

RCM Beteiligungs AG (RCMN.DE)

Compare
1.2400
0.0000
(0.00%)
At close: January 17 at 5:36:26 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.24001.24001.24001.24001.2400-
Jan 16, 20251.25001.25001.24001.24001.2400342
Jan 15, 20251.24001.24001.22001.22001.2200339
Jan 14, 20251.23001.24001.22001.22001.22001,266
Jan 13, 20251.23001.23001.20001.20001.2000320
Jan 10, 20251.19001.20001.15001.20001.20001,467
Jan 9, 20251.22001.22001.17001.17001.17007,825
Jan 8, 20251.27001.27001.25001.25001.2500135
Jan 7, 20251.27001.27001.25001.25001.2500207
Jan 6, 20251.27001.27001.25001.25001.2500208
Jan 3, 20251.25001.25001.25001.25001.2500-
Jan 2, 20251.24001.24001.24001.24001.2400-
Dec 30, 20241.24001.24001.24001.24001.2400-
Dec 27, 20241.24001.24001.24001.24001.2400-
Dec 23, 20241.16001.22001.16001.21001.21003,945
Dec 20, 20241.29001.29001.18001.18001.18001,720
Dec 19, 20241.29001.29001.26001.26001.2600120
Dec 18, 20241.27001.28001.22001.26001.26005,219
Dec 17, 20241.36001.36001.31001.31001.310059
Dec 16, 20241.35001.36001.31001.31001.310061
Dec 13, 20241.35001.35001.32001.32001.320060
Dec 12, 20241.38001.38001.29001.29001.29002,945
Dec 11, 20241.40001.40001.36001.36001.360040
Dec 10, 20241.38001.38001.38001.38001.3800-
Dec 9, 20241.42001.42001.38001.38001.380045
Dec 6, 20241.40001.40001.37001.37001.370047
Dec 5, 20241.39001.39001.36001.36001.360049
Dec 4, 20241.39001.39001.36001.36001.360051
Dec 3, 20241.40001.40001.36001.36001.360054
Dec 2, 20241.40001.40001.37001.37001.3700117
Nov 29, 20241.39001.39001.36001.36001.3600117
Nov 28, 20241.36001.36001.36001.36001.3600-
Nov 27, 20241.38001.38001.36001.36001.3600130
Nov 26, 20241.38001.38001.34001.34001.3400131
Nov 25, 20241.31001.31001.31001.31001.3100-
Nov 22, 20241.36001.36001.31001.31001.3100131
Nov 21, 20241.36001.36001.31001.31001.3100131
Nov 20, 20241.36001.36001.31001.31001.3100149
Nov 19, 20241.36001.36001.31001.31001.3100171
Nov 18, 20241.31001.31001.31001.31001.3100-
Nov 15, 20241.31001.31001.31001.31001.3100-
Nov 14, 20241.36001.36001.26001.31001.31001,120
Nov 13, 20241.34001.34001.31001.31001.3100243
Nov 12, 20241.34001.34001.30001.30001.3000240
Nov 11, 20241.34001.34001.30001.30001.3000238
Nov 8, 20241.34001.34001.30001.30001.3000235
Nov 7, 20241.32001.32001.30001.30001.3000232
Nov 6, 20241.33001.33001.30001.30001.3000229
Nov 5, 20241.33001.33001.29001.29001.2900227
Nov 4, 20241.40001.40001.26001.30001.30005,162
Nov 1, 20241.40001.40001.37001.37001.3700160
Oct 31, 20241.40001.40001.37001.37001.3700158
Oct 30, 20241.36001.38001.36001.36001.36001,145
Oct 29, 20241.36001.36001.32001.32001.3200143
Oct 28, 20241.36001.36001.31001.31001.3100142
Oct 25, 20241.36001.36001.31001.31001.3100141
Oct 24, 20241.35001.35001.31001.31001.3100140
Oct 23, 20241.29001.32001.29001.31001.31001,607
Oct 22, 20241.29001.29001.27001.27001.27002,098
Oct 21, 20241.34001.38001.24001.29001.29005,318
Oct 18, 20241.42001.42001.37001.37001.370032
Oct 17, 20241.39001.39001.38001.38001.38002,000
Oct 16, 20241.39001.39001.35001.35001.35008
Oct 15, 20241.38001.38001.35001.35001.35009
Oct 14, 20241.38001.38001.34001.34001.340010
Oct 11, 20241.38001.38001.34001.34001.340010
Oct 10, 20241.38001.38001.34001.34001.340011
Oct 9, 20241.38001.38001.34001.34001.340012
Oct 8, 20241.38001.38001.35001.35001.350013
Oct 7, 20241.38001.38001.35001.35001.350014
Oct 4, 20241.38001.38001.34001.34001.340014
Oct 3, 20241.34001.34001.34001.34001.3400-
Oct 2, 20241.38001.38001.34001.34001.340040
Oct 1, 20241.38001.38001.38001.38001.380041
Sep 30, 20241.37001.37001.33001.33001.330041
Sep 27, 20241.37001.37001.33001.33001.330070
Sep 26, 20241.37001.37001.33001.33001.330070
Sep 25, 20241.37001.37001.33001.33001.330069
Sep 24, 20241.37001.37001.33001.33001.330069
Sep 23, 20241.33001.33001.33001.33001.3300-
Sep 20, 20241.37001.37001.33001.33001.330069
Sep 19, 20241.37001.37001.33001.33001.330068
Sep 18, 20241.37001.37001.33001.33001.330068
Sep 17, 20241.37001.37001.33001.33001.330068
Sep 16, 20241.37001.37001.33001.33001.330068
Sep 13, 20241.37001.37001.33001.33001.330058
Sep 12, 20241.37001.37001.33001.33001.330084
Sep 11, 20241.37001.37001.33001.33001.330085
Sep 10, 20241.37001.37001.33001.33001.330086
Sep 9, 20241.37001.37001.33001.33001.330087
Sep 6, 20241.35001.35001.32001.32001.320036
Sep 5, 20241.36001.36001.32001.32001.32002,064
Sep 4, 20241.36001.36001.35001.35001.350065
Sep 3, 20241.35001.35001.35001.35001.350068
Sep 2, 20241.36001.36001.35001.35001.350067
Aug 30, 20241.45001.45001.35001.35001.35002,389
Aug 29, 20241.45001.45001.42001.42001.420040
Aug 28, 20241.45001.45001.42001.42001.420042
Aug 27, 20241.45001.45001.42001.42001.420048
Aug 26, 20241.45001.45001.42001.42001.420050
Aug 23, 20241.45001.45001.42001.42001.420020
Aug 22, 20241.45001.45001.42001.42001.420022
Aug 21, 20241.44001.44001.43001.43001.430040
Aug 20, 20241.44001.44001.43001.43001.430058
Aug 19, 20241.44001.44001.42001.42001.420060
Aug 16, 20241.46001.46001.40001.43001.43001,510
Aug 15, 20241.47001.47001.43001.43001.430045
Aug 14, 20241.45001.45001.42001.42001.420046
Aug 13, 20241.46001.46001.41001.41001.4100146
Aug 12, 20241.47001.47001.43001.43001.4300-
Aug 9, 20241.48001.48001.43001.43001.4300-
Aug 8, 20241.48001.48001.43001.43001.4300151
Aug 7, 20241.48001.48001.43001.43001.4300150
Aug 6, 20241.44001.44001.43001.43001.4300149
Aug 5, 20241.49001.49001.43001.43001.4300149
Aug 2, 20241.47001.47001.43001.43001.4300131
Aug 1, 20241.47001.47001.41001.41001.4100147
Jul 31, 20241.41001.41001.40001.40001.4000146
Jul 30, 20241.49001.49001.40001.40001.4000564
Jul 29, 20241.49001.49001.45001.45001.4500212
Jul 26, 20241.49001.49001.45001.45001.4500184
Jul 25, 20241.48001.48001.45001.45001.4500207
Jul 24, 20241.47001.47001.43001.43001.4300205
Jul 23, 20241.49001.49001.42001.42001.4200203
Jul 22, 20241.49001.49001.45001.45001.4500201
Jul 19, 20241.49001.49001.45001.45001.4500130
Jul 18, 20241.43001.43001.38001.38001.3800209
Jul 17, 20241.42001.42001.38001.38001.3800161
Jul 16, 20241.48001.48001.32001.38001.38008,103
Jul 15, 20241.49001.49001.42001.46001.4600697
Jul 12, 20241.49001.49001.46001.46001.460087
Jul 11, 20241.49001.49001.46001.46001.460096
Jul 10, 20241.49001.49001.46001.46001.460095
Jul 9, 20241.48001.48001.43001.46001.460058
Jul 8, 20241.48001.48001.46001.46001.460094
Jul 5, 20241.48001.48001.45001.45001.450091
Jul 4, 20241.48001.48001.46001.46001.460092
Jul 3, 20241.48001.48001.46001.46001.460017
Jul 2, 20241.49001.49001.42001.44001.44006,017
Jul 1, 20241.49001.49001.46001.46001.460018
Jun 28, 20241.49001.49001.46001.46001.460018
Jun 27, 20241.46001.46001.46001.46001.4600-
Jun 26, 20241.49001.49001.46001.46001.460018
Jun 25, 20241.49001.49001.46001.46001.460031
Jun 24, 20241.49001.49001.46001.46001.460031
Jun 21, 20241.49001.49001.42001.46001.4600969
Jun 20, 20241.49001.49001.46001.46001.460020
Jun 19, 20241.49001.49001.46001.46001.460021
Jun 18, 20241.49001.49001.46001.46001.460022
Jun 17, 20241.49001.49001.46001.46001.460022
Jun 14, 20241.49001.49001.46001.46001.460023
Jun 13, 20241.49001.49001.46001.46001.460024
Jun 12, 20241.49001.49001.46001.46001.460025
Jun 11, 20241.49001.49001.46001.46001.460026
Jun 10, 20241.49001.49001.46001.46001.460027
Jun 7, 20241.49001.49001.46001.46001.460019
Jun 6, 20241.49001.49001.46001.46001.460034
Jun 5, 20241.49001.49001.46001.46001.460035
Jun 4, 20241.49001.49001.46001.46001.460036
Jun 3, 20241.49001.49001.46001.46001.460036
May 31, 20241.49001.49001.46001.46001.460037
May 30, 20241.49001.49001.45001.45001.450038
May 29, 20241.50001.50001.45001.45001.450038
May 28, 20241.43001.46001.43001.46001.46001,000
May 27, 20241.54001.54001.50001.50001.500039
May 24, 20241.54001.54001.49001.49001.490041
May 23, 20241.54001.54001.49001.49001.4900108
May 22, 20241.52001.52001.49001.49001.4900107
May 21, 20241.52001.52001.47001.47001.4700106
May 20, 20241.47001.47001.47001.47001.4700-
May 17, 20241.52001.52001.47001.47001.4700105
May 16, 20241.52001.52001.47001.47001.4700104
May 15, 20241.50001.50001.47001.47001.4700103
May 14, 20241.50001.50001.45001.45001.4500103
May 13, 20241.50001.50001.45001.45001.4500102
May 10, 20241.50001.50001.45001.46001.4600565
May 9, 20241.50001.50001.48001.48001.480095
May 8, 20241.49001.50001.48001.48001.480095
May 7, 20241.49001.49001.46001.46001.460094
May 6, 20241.49001.49001.46001.46001.460095
May 3, 20241.49001.49001.45001.45001.450095
May 2, 20241.43001.45001.43001.45001.450095
Apr 30, 20241.43001.43001.43001.43001.43001,083
Apr 29, 20241.49001.49001.46001.46001.460083
Apr 26, 20241.49001.49001.46001.46001.460081
Apr 25, 20241.46001.46001.46001.46001.460081
Apr 24, 20241.50001.50001.42001.44001.44005,461
Apr 23, 20241.50001.50001.47001.47001.470056
Apr 22, 20241.50001.50001.47001.47001.470017
Apr 19, 20241.49001.49001.47001.47001.470022
Apr 18, 20241.52001.52001.47001.47001.470024
Apr 17, 20241.53001.53001.48001.48001.480025
Apr 16, 20241.52001.52001.48001.48001.480017
Apr 15, 20241.52001.52001.48001.48001.480072
Apr 12, 20241.52001.52001.48001.48001.480020
Apr 11, 20241.52001.52001.48001.48001.480060
Apr 10, 20241.52001.52001.48001.48001.480070
Apr 9, 20241.52001.52001.48001.48001.480070
Apr 8, 20241.52001.52001.51001.51001.510070
Apr 5, 20241.52001.52001.48001.48001.4800106
Apr 4, 20241.52001.52001.48001.48001.4800106
Apr 3, 20241.52001.52001.48001.48001.4800107
Apr 2, 20241.52001.52001.48001.48001.4800107
Mar 28, 20241.52001.52001.49001.49001.4900108
Mar 27, 20241.52001.52001.49001.49001.4900145
Mar 26, 20241.52001.52001.49001.49001.4900145
Mar 25, 20241.52001.52001.49001.49001.4900144
Mar 22, 20241.51001.51001.48001.48001.4800144
Mar 21, 20241.51001.51001.48001.48001.4800144
Mar 20, 20241.51001.51001.48001.48001.4800144
Mar 19, 20241.51001.51001.48001.48001.4800143
Mar 18, 20241.51001.51001.48001.48001.4800145
Mar 15, 20241.51001.51001.48001.48001.4800146
Mar 14, 20241.46001.46001.45001.45001.45003,698
Mar 13, 20241.50001.50001.49001.49001.4900105
Mar 12, 20241.50001.50001.48001.48001.4800108
Mar 11, 20241.50001.50001.48001.48001.4800123
Mar 8, 20241.49001.49001.48001.48001.4800125
Mar 7, 20241.50001.50001.45001.45001.45002,499
Mar 6, 20241.49001.49001.47001.47001.4700102
Mar 5, 20241.49001.49001.47001.47001.4700147
Mar 4, 20241.49001.49001.47001.47001.4700141
Mar 1, 20241.49001.49001.47001.47001.4700150
Feb 29, 20241.49001.49001.47001.47001.4700151
Feb 28, 20241.44001.49001.44001.47001.47003,125
Feb 27, 20241.50001.50001.47001.47001.4700118
Feb 26, 20241.43001.50001.43001.47001.4700125
Feb 23, 20241.49001.49001.47001.47001.4700121
Feb 22, 20241.49001.49001.46001.46001.4600123
Feb 21, 20241.49001.49001.46001.46001.4600125
Feb 20, 20241.49001.49001.46001.46001.4600127
Feb 19, 20241.49001.49001.46001.46001.4600265
Feb 16, 20241.48001.48001.46001.46001.4600263
Feb 15, 20241.48001.48001.46001.46001.4600262
Feb 14, 20241.48001.48001.46001.46001.4600260
Feb 13, 20241.48001.48001.43001.46001.4600356
Feb 12, 20241.50001.50001.44001.44001.44001,291
Feb 9, 20241.50001.50001.48001.48001.4800313
Feb 8, 20241.50001.50001.48001.48001.4800313
Feb 7, 20241.50001.50001.48001.48001.4800389
Feb 6, 20241.53001.53001.47001.50001.50003,768
Feb 5, 20241.53001.53001.50001.50001.5000269
Feb 2, 20241.53001.53001.49001.49001.4900268
Feb 1, 20241.53001.53001.50001.50001.5000269
Jan 31, 20241.53001.53001.51001.51001.5100269
Jan 30, 20241.53001.53001.51001.51001.5100270
Jan 29, 20241.53001.53001.51001.51001.5100271
Jan 26, 20241.52001.52001.51001.51001.5100271
Jan 25, 20241.52001.52001.50001.50001.5000273
Jan 24, 20241.52001.52001.48001.48001.4800273
Jan 23, 20241.52001.52001.48001.48001.4800275
Jan 22, 20241.44001.52001.44001.48001.480011,338
Jan 19, 20241.52001.52001.48001.48001.4800110
Jan 18, 20241.52001.52001.48001.48001.4800135
Jan 17, 20241.52001.52001.48001.48001.4800135

Related Tickers

GAG0.DE GORE German Office Real Estate AG
0.1900
0.00%
 
NUVA.DE Noratis AG
1.7000
-2.30%
 
ERWE.DE ERWE Immobilien AG
0.3360
0.00%
 
INS.DE Instone Real Estate Group SE
8.51
+1.31%
 
GTY.DE Gateway Real Estate AG
1.0500
+1.94%