Comparing Back to the side-by-side chart ↗
Recticel (RECT.BR) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.60 | 12.66 | 12.50 | 12.60 | +0.64% | 24,661 |
| 2026-10-15 | 12.70 | 12.82 | 12.52 | 12.52 | -2.49% | 71,827 |
| 2026-10-14 | 12.80 | 12.94 | 12.70 | 12.84 | +0.78% | 24,809 |
| 2026-10-13 | 12.60 | 12.80 | 12.56 | 12.74 | +0.63% | 35,353 |
| 2026-10-12 | 12.90 | 12.98 | 12.66 | 12.66 | -1.86% | 19,484 |
| 2026-10-09 | 12.70 | 13.10 | 12.64 | 12.90 | +2.87% | 37,266 |
| 2026-10-08 | 12.62 | 12.72 | 12.44 | 12.54 | -1.10% | 39,826 |
| 2026-10-07 | 12.66 | 12.88 | 12.66 | 12.68 | -0.31% | 38,192 |
| 2026-10-06 | 12.76 | 12.86 | 12.62 | 12.72 | +0.63% | 24,310 |
| 2026-10-05 | 12.68 | 12.90 | 12.64 | 12.64 | -0.47% | 58,065 |
| 2026-10-02 | 12.84 | 12.84 | 12.62 | 12.70 | -0.31% | 96,703 |
| 2026-10-01 | 13.06 | 13.06 | 12.66 | 12.74 | -2.60% | 76,588 |
| 2026-09-30 | 13.38 | 13.46 | 13.08 | 13.08 | -1.80% | 50,843 |
| 2026-09-29 | 13.18 | 13.40 | 13.10 | 13.32 | +1.68% | 34,873 |
| 2026-09-28 | 13.02 | 13.34 | 12.96 | 13.10 | -0.91% | 53,499 |
| 2026-09-25 | 13.06 | 13.34 | 13.02 | 13.22 | +1.69% | 76,830 |
| 2026-09-24 | 12.74 | 13.22 | 12.72 | 13.00 | +2.04% | 58,128 |
| 2026-09-23 | 12.70 | 12.84 | 12.66 | 12.74 | +0.16% | 37,459 |
| 2026-09-22 | 12.66 | 12.82 | 12.62 | 12.72 | +0.47% | 79,704 |
| 2026-09-21 | 12.66 | 12.76 | 12.56 | 12.66 | +0.64% | 23,007 |
| 2026-09-18 | 12.90 | 13.00 | 12.44 | 12.58 | -2.93% | 85,753 |
| 2026-09-17 | 12.62 | 12.98 | 12.60 | 12.96 | +2.37% | 61,770 |
| 2026-09-16 | 12.58 | 12.66 | 12.48 | 12.66 | +0.64% | 35,733 |
| 2026-09-15 | 12.60 | 12.68 | 12.38 | 12.58 | -0.16% | 82,316 |
| 2026-09-14 | 12.72 | 12.72 | 12.46 | 12.60 | -2.33% | 39,439 |
| 2026-09-11 | 12.80 | 12.92 | 12.62 | 12.90 | +1.42% | 17,383 |
| 2026-09-10 | 12.74 | 12.96 | 12.60 | 12.72 | +0.00% | 34,693 |
| 2026-09-09 | 12.70 | 12.88 | 12.62 | 12.72 | -0.16% | 15,393 |
| 2026-09-08 | 12.46 | 12.74 | 12.44 | 12.74 | +2.08% | 117,500 |
| 2026-09-07 | 12.90 | 12.90 | 12.46 | 12.48 | -3.26% | 30,770 |
| 2026-09-04 | 12.70 | 13.00 | 12.58 | 12.90 | +1.26% | 48,469 |
| 2026-09-03 | 12.84 | 12.90 | 12.66 | 12.74 | -1.55% | 41,321 |
| 2026-09-02 | 12.98 | 13.04 | 12.74 | 12.94 | -0.77% | 59,726 |
| 2026-09-01 | 13.16 | 13.30 | 12.76 | 13.04 | -0.76% | 157,670 |
| 2026-08-31 | 13.66 | 13.66 | 13.14 | 13.14 | -4.23% | 103,137 |
| 2026-08-28 | 13.16 | 13.98 | 13.16 | 13.72 | +7.19% | 288,634 |
| 2026-08-27 | 12.70 | 12.98 | 12.66 | 12.80 | +1.11% | 107,464 |
| 2026-08-26 | 12.78 | 12.88 | 12.66 | 12.66 | -0.78% | 31,569 |
| 2026-08-25 | 12.66 | 12.88 | 12.66 | 12.76 | +1.27% | 30,389 |
| 2026-08-24 | 12.58 | 12.70 | 12.50 | 12.60 | +0.16% | 15,138 |
| 2026-08-21 | 12.60 | 12.76 | 12.58 | 12.58 | -0.47% | 15,231 |
| 2026-08-20 | 12.58 | 12.68 | 12.54 | 12.64 | +0.64% | 21,023 |
| 2026-08-19 | 12.40 | 12.66 | 12.34 | 12.56 | +0.48% | 24,279 |
| 2026-08-18 | 12.56 | 12.66 | 12.46 | 12.50 | -1.26% | 24,894 |
| 2026-08-17 | 12.60 | 12.68 | 12.52 | 12.66 | -0.47% | 14,645 |
| 2026-08-14 | 12.70 | 12.76 | 12.62 | 12.72 | +0.16% | 19,238 |
| 2026-08-13 | 12.50 | 12.70 | 12.48 | 12.70 | +1.44% | 32,608 |
| 2026-08-12 | 12.58 | 12.68 | 12.46 | 12.52 | -0.16% | 24,612 |
| 2026-08-11 | 12.58 | 12.62 | 12.42 | 12.54 | -0.32% | 38,568 |
| 2026-08-10 | 12.98 | 12.98 | 12.58 | 12.58 | -3.08% | 63,619 |
| 2026-08-07 | 12.58 | 13.00 | 12.54 | 12.98 | +4.01% | 90,400 |
| 2026-08-06 | 12.40 | 12.64 | 12.40 | 12.48 | +0.16% | 44,612 |
| 2026-08-05 | 12.30 | 12.52 | 12.30 | 12.46 | +0.97% | 41,982 |
| 2026-08-04 | 12.32 | 12.44 | 12.24 | 12.34 | -0.48% | 36,696 |
| 2026-08-03 | 12.40 | 12.56 | 12.32 | 12.40 | +0.00% | 71,745 |
| 2026-07-31 | 12.00 | 12.40 | 11.96 | 12.40 | +2.99% | 68,804 |
| 2026-07-30 | 12.06 | 12.18 | 11.98 | 12.04 | -0.82% | 28,947 |
| 2026-07-29 | 12.08 | 12.16 | 12.00 | 12.14 | +0.00% | 23,122 |
| 2026-07-28 | 11.90 | 12.18 | 11.84 | 12.14 | +1.68% | 40,294 |
| 2026-07-27 | 11.94 | 12.10 | 11.94 | 11.94 | +0.34% | 36,749 |
| 2026-07-24 | 11.88 | 12.02 | 11.82 | 11.90 | -0.17% | 35,102 |
| 2026-07-23 | 12.14 | 12.16 | 11.82 | 11.92 | -1.65% | 56,204 |
| 2026-07-22 | 12.12 | 12.28 | 11.98 | 12.12 | +0.83% | 61,886 |
| 2026-07-21 | 11.90 | 12.30 | 11.90 | 12.02 | +4.16% | 129,496 |
| 2026-07-20 | 11.60 | 11.60 | 11.32 | 11.54 | -1.03% | 42,847 |
| 2026-07-17 | 11.66 | 11.74 | 11.52 | 11.66 | -1.19% | 25,882 |
| 2026-07-16 | 11.64 | 11.80 | 11.50 | 11.80 | +0.51% | 29,372 |
| 2026-07-15 | 11.64 | 11.80 | 11.38 | 11.74 | +0.51% | 37,636 |
| 2026-07-14 | 11.76 | 11.84 | 11.52 | 11.68 | -0.85% | 52,832 |
| 2026-07-13 | 11.30 | 11.80 | 11.30 | 11.78 | +3.15% | 91,393 |
| 2026-07-10 | 11.26 | 11.42 | 11.24 | 11.42 | +1.96% | 26,542 |
| 2026-07-09 | 11.10 | 11.24 | 11.06 | 11.20 | +1.45% | 15,698 |
| 2026-07-08 | 11.22 | 11.42 | 11.00 | 11.04 | -2.99% | 40,375 |
| 2026-07-07 | 11.04 | 11.54 | 11.00 | 11.38 | +3.64% | 144,025 |
| 2026-07-06 | 11.04 | 11.12 | 10.94 | 10.98 | -0.90% | 27,180 |
| 2026-07-03 | 10.96 | 11.08 | 10.86 | 11.08 | +2.03% | 10,818 |
| 2026-07-02 | 10.82 | 10.98 | 10.76 | 10.86 | -0.18% | 22,589 |
| 2026-07-01 | 10.90 | 11.06 | 10.84 | 10.88 | -0.73% | 35,423 |
| 2026-06-30 | 10.96 | 11.20 | 10.90 | 10.96 | +0.55% | 62,826 |
| 2026-06-29 | 10.76 | 11.00 | 10.76 | 10.90 | +1.49% | 36,580 |
| 2026-06-26 | 10.82 | 10.84 | 10.68 | 10.74 | -1.10% | 27,634 |
| 2026-06-25 | 10.84 | 10.90 | 10.64 | 10.86 | +0.00% | 25,476 |
| 2026-06-24 | 10.86 | 10.94 | 10.64 | 10.86 | +0.00% | 34,150 |
| 2026-06-23 | 10.80 | 10.86 | 10.70 | 10.86 | -0.18% | 58,641 |
| 2026-06-22 | 10.96 | 11.00 | 10.74 | 10.88 | -0.73% | 30,084 |
| 2026-06-19 | 10.90 | 11.08 | 10.90 | 10.96 | +0.92% | 54,141 |
| 2026-06-18 | 10.60 | 10.86 | 10.46 | 10.86 | +2.45% | 47,015 |
| 2026-06-17 | 10.74 | 10.74 | 10.48 | 10.60 | -1.12% | 17,981 |
| 2026-06-16 | 10.72 | 10.80 | 10.58 | 10.72 | -0.37% | 27,449 |
| 2026-06-15 | 10.70 | 11.06 | 10.68 | 10.76 | +0.56% | 80,237 |
| 2026-06-12 | 10.62 | 10.78 | 10.62 | 10.70 | +2.10% | 31,400 |
| 2026-06-11 | 10.50 | 10.56 | 10.30 | 10.48 | -0.19% | 46,127 |
| 2026-06-10 | 10.54 | 10.72 | 10.50 | 10.50 | -0.94% | 32,643 |
| 2026-06-09 | 10.58 | 10.76 | 10.54 | 10.60 | -0.38% | 49,143 |
| 2026-06-08 | 10.90 | 10.90 | 10.48 | 10.64 | -1.48% | 57,433 |
| 2026-06-05 | 10.50 | 10.84 | 10.50 | 10.80 | +2.86% | 32,280 |
| 2026-06-04 | 10.54 | 10.60 | 10.42 | 10.50 | -0.38% | 15,769 |
| 2026-06-03 | 10.70 | 10.74 | 10.50 | 10.54 | -1.50% | 18,360 |
| 2026-06-02 | 10.76 | 10.90 | 10.64 | 10.70 | -0.74% | 32,163 |
| 2026-06-01 | 11.20 | 11.46 | 10.66 | 10.78 | +0.75% | 84,769 |
| 2026-05-29 | 10.50 | 10.70 | 10.50 | 10.70 | +1.90% | 87,357 |
| 2026-05-28 | 10.56 | 10.62 | 10.40 | 10.50 | -3.67% | 22,926 |
| 2026-05-27 | 10.76 | 11.12 | 10.76 | 10.90 | +2.06% | 44,127 |
| 2026-05-26 | 10.76 | 10.82 | 10.66 | 10.68 | -1.29% | 16,613 |
| 2026-05-25 | 10.74 | 10.88 | 10.74 | 10.82 | +0.93% | 11,990 |
| 2026-05-22 | 10.64 | 10.86 | 10.64 | 10.72 | +1.32% | 29,060 |
| 2026-05-21 | 10.62 | 10.72 | 10.48 | 10.58 | +0.38% | 18,844 |
| 2026-05-20 | 10.32 | 10.54 | 10.22 | 10.54 | +2.53% | 17,905 |
| 2026-05-19 | 10.44 | 10.52 | 10.22 | 10.28 | -1.53% | 23,857 |
| 2026-05-18 | 10.50 | 10.62 | 10.32 | 10.44 | -0.57% | 29,021 |
| 2026-05-15 | 10.56 | 10.64 | 10.48 | 10.50 | -0.19% | 25,267 |
| 2026-05-14 | 10.42 | 10.60 | 10.38 | 10.52 | +1.94% | 27,495 |
| 2026-05-13 | 10.22 | 10.32 | 10.16 | 10.32 | +1.78% | 22,150 |
| 2026-05-12 | 10.20 | 10.24 | 10.14 | 10.14 | -1.74% | 16,559 |
| 2026-05-11 | 10.26 | 10.32 | 10.16 | 10.32 | -0.39% | 27,526 |
| 2026-05-08 | 10.40 | 10.44 | 10.26 | 10.36 | -0.19% | 20,408 |
| 2026-05-07 | 10.40 | 10.52 | 10.38 | 10.38 | +0.00% | 18,909 |
| 2026-05-06 | 10.20 | 10.60 | 10.16 | 10.38 | +3.18% | 43,448 |
| 2026-05-05 | 10.14 | 10.32 | 10.00 | 10.06 | +0.00% | 32,492 |
| 2026-05-04 | 10.20 | 10.34 | 10.00 | 10.06 | -0.40% | 36,210 |
| 2026-04-30 | 9.80 | 10.16 | 9.75 | 10.10 | +1.61% | 29,581 |
| 2026-04-29 | 10.00 | 10.04 | 9.88 | 9.94 | +0.00% | 24,779 |
| 2026-04-28 | 9.94 | 9.98 | 9.85 | 9.94 | +0.00% | 25,081 |
| 2026-04-27 | 9.92 | 9.98 | 9.88 | 9.94 | +0.20% | 24,073 |
| 2026-04-24 | 10.22 | 10.30 | 9.87 | 9.92 | -3.13% | 51,188 |
| 2026-04-23 | 10.18 | 10.32 | 10.18 | 10.24 | +1.19% | 27,805 |
| 2026-04-22 | 10.10 | 10.36 | 9.90 | 10.12 | +1.00% | 108,269 |
| 2026-04-21 | 10.10 | 10.22 | 9.90 | 10.02 | -0.99% | 56,540 |
| 2026-04-20 | 10.38 | 10.38 | 10.12 | 10.12 | -3.44% | 42,585 |
| 2026-04-17 | 10.16 | 10.50 | 10.02 | 10.48 | +3.97% | 42,222 |
| 2026-04-16 | 10.18 | 10.30 | 10.08 | 10.08 | -0.59% | 43,386 |
| 2026-04-15 | 10.28 | 10.34 | 10.12 | 10.14 | -2.12% | 41,206 |
| 2026-04-14 | 10.00 | 10.36 | 9.96 | 10.36 | +3.60% | 73,633 |
| 2026-04-13 | 9.94 | 10.08 | 9.84 | 10.00 | -0.99% | 44,493 |
| 2026-04-10 | 9.78 | 10.10 | 9.76 | 10.10 | +3.80% | 59,455 |
| 2026-04-09 | 9.85 | 9.86 | 9.73 | 9.73 | -1.72% | 27,803 |
| 2026-04-08 | 9.87 | 9.98 | 9.74 | 9.90 | +3.99% | 52,705 |
| 2026-04-07 | 9.62 | 9.74 | 9.41 | 9.52 | -1.04% | 50,805 |
| 2026-04-02 | 9.70 | 9.72 | 9.57 | 9.62 | -2.04% | 44,365 |
| 2026-04-01 | 9.77 | 9.82 | 9.59 | 9.82 | +3.92% | 37,816 |
| 2026-03-31 | 9.40 | 9.45 | 9.33 | 9.45 | +0.85% | 86,855 |
| 2026-03-30 | 9.30 | 9.54 | 9.30 | 9.37 | -0.85% | 58,610 |
| 2026-03-27 | 9.45 | 9.54 | 9.26 | 9.45 | +0.53% | 46,620 |
| 2026-03-26 | 9.28 | 9.44 | 9.13 | 9.40 | +2.06% | 52,813 |
| 2026-03-25 | 9.25 | 9.37 | 9.20 | 9.21 | +0.99% | 42,119 |
| 2026-03-24 | 9.30 | 9.30 | 8.90 | 9.12 | -2.36% | 60,253 |
| 2026-03-23 | 8.86 | 9.39 | 8.72 | 9.34 | +3.43% | 125,104 |
| 2026-03-20 | 9.24 | 9.30 | 9.03 | 9.03 | -2.48% | 57,301 |
| 2026-03-19 | 9.31 | 9.41 | 9.20 | 9.26 | -2.01% | 73,152 |
| 2026-03-18 | 9.50 | 9.80 | 9.32 | 9.45 | +0.96% | 69,662 |
| 2026-03-17 | 9.50 | 9.56 | 9.25 | 9.36 | -0.21% | 49,553 |
| 2026-03-16 | 9.85 | 9.85 | 9.38 | 9.38 | -4.09% | 55,033 |
| 2026-03-13 | 10.06 | 10.06 | 9.78 | 9.78 | -2.78% | 37,827 |
| 2026-03-12 | 10.30 | 10.40 | 10.06 | 10.06 | -3.27% | 47,325 |
| 2026-03-11 | 10.36 | 10.44 | 10.22 | 10.40 | +0.97% | 47,296 |
| 2026-03-10 | 10.32 | 10.36 | 10.16 | 10.30 | +2.18% | 19,236 |
| 2026-03-09 | 9.94 | 10.26 | 9.85 | 10.08 | -1.18% | 55,065 |
| 2026-03-06 | 10.52 | 10.52 | 10.16 | 10.20 | -2.67% | 27,612 |
| 2026-03-05 | 10.68 | 10.82 | 10.48 | 10.48 | -1.69% | 43,546 |
| 2026-03-04 | 10.80 | 10.86 | 10.52 | 10.66 | -0.56% | 45,958 |
| 2026-03-03 | 10.90 | 10.90 | 10.58 | 10.72 | -2.90% | 85,810 |
| 2026-03-02 | 11.10 | 11.30 | 10.92 | 11.04 | -4.17% | 94,573 |
| 2026-02-27 | 10.34 | 11.58 | 9.70 | 11.52 | +10.13% | 284,293 |
| 2026-02-26 | 10.40 | 10.64 | 10.34 | 10.46 | +0.38% | 43,435 |
| 2026-02-25 | 10.68 | 10.68 | 10.34 | 10.42 | -1.70% | 21,286 |
| 2026-02-24 | 10.50 | 10.74 | 10.50 | 10.60 | +1.15% | 28,968 |
| 2026-02-23 | 10.40 | 10.66 | 10.36 | 10.48 | +0.77% | 23,957 |
| 2026-02-20 | 10.20 | 10.50 | 10.20 | 10.40 | +1.96% | 37,603 |
| 2026-02-19 | 10.46 | 10.46 | 10.20 | 10.20 | -2.11% | 33,362 |
| 2026-02-18 | 10.42 | 10.50 | 10.26 | 10.42 | -0.57% | 32,963 |
| 2026-02-17 | 10.60 | 10.60 | 10.40 | 10.48 | -1.13% | 29,749 |
| 2026-02-16 | 10.84 | 10.84 | 10.60 | 10.60 | -1.49% | 23,036 |
| 2026-02-13 | 10.76 | 10.84 | 10.70 | 10.76 | -0.37% | 20,218 |
| 2026-02-12 | 10.94 | 11.02 | 10.80 | 10.80 | -1.28% | 42,876 |
| 2026-02-11 | 10.84 | 10.94 | 10.72 | 10.94 | +0.18% | 24,193 |
| 2026-02-10 | 10.60 | 10.92 | 10.54 | 10.92 | +3.02% | 35,763 |
| 2026-02-09 | 10.56 | 10.66 | 10.50 | 10.60 | +0.95% | 41,983 |
| 2026-02-06 | 10.70 | 10.70 | 10.40 | 10.50 | -2.23% | 28,493 |
| 2026-02-05 | 10.68 | 10.74 | 10.54 | 10.74 | +0.19% | 36,483 |
| 2026-02-04 | 10.24 | 10.80 | 10.18 | 10.72 | +5.30% | 87,372 |
| 2026-02-03 | 10.40 | 10.40 | 10.08 | 10.18 | -2.12% | 46,964 |
| 2026-02-02 | 10.18 | 10.40 | 10.10 | 10.40 | +1.76% | 34,666 |
| 2026-01-30 | 10.32 | 10.36 | 10.20 | 10.22 | -0.58% | 68,941 |
| 2026-01-29 | 10.30 | 10.30 | 10.12 | 10.28 | -0.39% | 45,921 |
| 2026-01-28 | 10.20 | 10.32 | 10.14 | 10.32 | +1.18% | 54,547 |
| 2026-01-27 | 10.26 | 10.28 | 10.12 | 10.20 | -0.58% | 27,252 |
| 2026-01-26 | 10.14 | 10.26 | 10.10 | 10.26 | +0.59% | 30,936 |
| 2026-01-23 | 10.14 | 10.24 | 10.04 | 10.20 | +0.59% | 33,462 |
| 2026-01-22 | 9.89 | 10.20 | 9.83 | 10.14 | +3.26% | 48,769 |
| 2026-01-21 | 9.78 | 9.82 | 9.61 | 9.82 | +0.20% | 30,012 |
| 2026-01-20 | 9.58 | 9.87 | 9.55 | 9.80 | +2.62% | 41,747 |
| 2026-01-19 | 9.60 | 9.68 | 9.51 | 9.55 | -1.95% | 21,622 |
| 2026-01-16 | 9.93 | 9.93 | 9.66 | 9.74 | -1.62% | 33,603 |
| 2026-01-15 | 9.93 | 9.99 | 9.77 | 9.90 | +0.41% | 37,372 |
| 2026-01-14 | 9.73 | 9.86 | 9.68 | 9.86 | +1.65% | 36,534 |
| 2026-01-13 | 9.90 | 10.04 | 9.61 | 9.70 | -2.41% | 46,598 |
| 2026-01-12 | 9.93 | 9.95 | 9.81 | 9.94 | +0.40% | 17,037 |
| 2026-01-09 | 9.87 | 9.96 | 9.86 | 9.90 | +0.30% | 40,321 |
| 2026-01-08 | 9.82 | 9.87 | 9.70 | 9.87 | +0.30% | 25,019 |
| 2026-01-07 | 9.93 | 9.93 | 9.71 | 9.84 | -0.61% | 33,841 |
| 2026-01-06 | 9.85 | 9.91 | 9.68 | 9.90 | +0.61% | 29,356 |
| 2026-01-05 | 9.88 | 9.93 | 9.69 | 9.84 | +0.82% | 54,732 |
| 2026-01-02 | 9.88 | 9.88 | 9.75 | 9.76 | -0.41% | 21,110 |
| 2025-12-31 | 9.78 | 9.82 | 9.71 | 9.80 | +0.00% | 24,053 |
| 2025-12-30 | 9.77 | 9.88 | 9.75 | 9.80 | -0.10% | 32,480 |
| 2025-12-29 | 9.62 | 9.88 | 9.60 | 9.81 | +1.76% | 59,123 |
| 2025-12-24 | 9.51 | 9.67 | 9.51 | 9.64 | +0.73% | 9,868 |
| 2025-12-23 | 9.55 | 9.66 | 9.49 | 9.57 | -0.31% | 18,694 |
| 2025-12-22 | 9.60 | 9.67 | 9.45 | 9.60 | -0.31% | 46,818 |
| 2025-12-19 | 9.63 | 9.64 | 9.49 | 9.63 | -0.62% | 43,208 |
| 2025-12-18 | 9.53 | 9.69 | 9.45 | 9.69 | +1.15% | 54,981 |
| 2025-12-17 | 9.65 | 9.65 | 9.45 | 9.58 | -1.03% | 50,975 |
| 2025-12-16 | 9.78 | 9.87 | 9.65 | 9.68 | -0.82% | 28,525 |
| 2025-12-15 | 9.71 | 9.78 | 9.64 | 9.76 | +0.51% | 41,489 |
| 2025-12-12 | 9.53 | 9.83 | 9.53 | 9.71 | +1.15% | 35,910 |
| 2025-12-11 | 9.40 | 9.60 | 9.33 | 9.60 | +2.24% | 37,101 |
| 2025-12-10 | 9.67 | 9.69 | 9.33 | 9.39 | -2.59% | 41,786 |
| 2025-12-09 | 9.61 | 9.71 | 9.52 | 9.64 | +0.63% | 41,100 |
| 2025-12-08 | 9.79 | 9.79 | 9.58 | 9.58 | -1.94% | 29,661 |
| 2025-12-05 | 9.74 | 9.78 | 9.65 | 9.77 | +0.93% | 42,622 |
| 2025-12-04 | 9.65 | 9.80 | 9.62 | 9.68 | +0.62% | 46,689 |
| 2025-12-03 | 9.61 | 9.72 | 9.46 | 9.62 | -0.31% | 58,228 |
| 2025-12-02 | 9.80 | 9.85 | 9.59 | 9.65 | -2.13% | 66,338 |
| 2025-12-01 | 9.11 | 10.02 | 9.11 | 9.86 | +8.47% | 204,752 |
| 2025-11-28 | 9.05 | 9.09 | 8.96 | 9.09 | -0.11% | 50,787 |
| 2025-11-27 | 8.90 | 9.10 | 8.90 | 9.10 | +1.79% | 82,514 |
| 2025-11-26 | 8.80 | 8.95 | 8.73 | 8.94 | +1.82% | 38,224 |
| 2025-11-25 | 8.70 | 8.80 | 8.56 | 8.78 | +0.57% | 48,689 |
| 2025-11-24 | 8.57 | 8.75 | 8.51 | 8.73 | +2.34% | 105,762 |
| 2025-11-21 | 8.30 | 8.55 | 8.30 | 8.53 | +1.31% | 52,607 |
| 2025-11-20 | 8.51 | 8.52 | 8.38 | 8.42 | -0.71% | 35,863 |
| 2025-11-19 | 8.40 | 8.48 | 8.33 | 8.48 | +1.19% | 24,369 |
| 2025-11-18 | 8.39 | 8.47 | 8.33 | 8.38 | -1.18% | 51,778 |
| 2025-11-17 | 8.53 | 8.62 | 8.45 | 8.48 | -0.70% | 63,145 |
| 2025-11-14 | 8.68 | 8.68 | 8.46 | 8.54 | -1.61% | 55,951 |
| 2025-11-13 | 8.70 | 8.70 | 8.57 | 8.68 | -0.23% | 42,083 |
| 2025-11-12 | 8.68 | 8.76 | 8.61 | 8.70 | +0.58% | 46,947 |
| 2025-11-11 | 8.52 | 8.65 | 8.49 | 8.65 | +2.00% | 57,534 |
| 2025-11-10 | 8.46 | 8.62 | 8.46 | 8.48 | +1.19% | 58,308 |
| 2025-11-07 | 8.37 | 8.43 | 8.32 | 8.38 | +0.00% | 29,288 |
| 2025-11-06 | 8.39 | 8.45 | 8.32 | 8.38 | -0.48% | 57,019 |
| 2025-11-05 | 8.33 | 8.51 | 8.33 | 8.42 | +0.12% | 43,654 |
| 2025-11-04 | 8.50 | 8.51 | 8.34 | 8.41 | -1.75% | 92,107 |
| 2025-11-03 | 8.50 | 8.68 | 8.50 | 8.56 | +0.23% | 68,872 |
| 2025-10-31 | 8.60 | 8.69 | 8.45 | 8.54 | -0.93% | 60,511 |
| 2025-10-30 | 8.75 | 8.84 | 8.36 | 8.62 | -1.71% | 195,227 |
| 2025-10-29 | 8.80 | 8.92 | 8.74 | 8.77 | -0.90% | 83,260 |
| 2025-10-28 | 9.05 | 9.08 | 8.80 | 8.85 | -2.53% | 32,548 |
| 2025-10-27 | 9.03 | 9.13 | 8.93 | 9.08 | +1.00% | 56,651 |
| 2025-10-24 | 8.88 | 9.08 | 8.88 | 8.99 | +2.04% | 83,981 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+10.05%). Schwächster Monat: Mär (-9.99%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Recticel (RECT.BR)?
12.60 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von RECT.BR?
13.98 im Hoch und 8.26 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Recticel?
Historisch war der stärkste Kalendermonat von RECT.BR der Jul (Durchschnitt +10.05%), der schwächste der Mär (Durchschnitt -9.99%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 458 Tageskerzen im Closelook-Datenlake.