27,100€
Echtzeit-Aktienkurs RAMSAY HEALTH
Bid:
Ask:
Aktienkurse zur RAMSAY HEALTH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -0,37% | - |
| 25.08.2026 | 27,20 | 27,30 | 27,10 | 27,10 | 0,37% | - |
| 24.08.2026 | 27,30 | 27,30 | 27,00 | 27,00 | -2,17% | - |
| 21.08.2026 | 27,80 | 27,90 | 27,60 | 27,60 | 1,10% | - |
| 20.08.2026 | 27,30 | 27,30 | 27,20 | 27,30 | -0,36% | - |
| 19.08.2026 | 27,50 | 27,50 | 27,40 | 27,40 | 0,37% | - |
| 18.08.2026 | 27,40 | 27,40 | 27,30 | 27,30 | -0,73% | - |
| 17.08.2026 | 27,40 | 27,50 | 27,40 | 27,50 | 0,36% | - |
| 14.08.2026 | 27,30 | 27,50 | 27,30 | 27,40 | -0,72% | - |
| 13.08.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 0,73% | - |
| 12.08.2026 | 27,30 | 27,40 | 27,30 | 27,40 | -0,72% | - |
| 11.08.2026 | 27,60 | 27,70 | 27,60 | 27,60 | 0,36% | - |
| 10.08.2026 | 27,50 | 27,50 | 27,30 | 27,50 | 0,36% | - |
| 07.08.2026 | 27,30 | 27,50 | 27,30 | 27,40 | 0,74% | - |
| 06.08.2026 | 26,70 | 27,20 | 26,70 | 27,20 | 1,87% | - |
| 05.08.2026 | 26,70 | 26,70 | 26,60 | 26,70 | 0,38% | - |
| 04.08.2026 | 26,70 | 26,80 | 26,60 | 26,60 | 0,00% | - |
| 03.08.2026 | 26,70 | 26,80 | 26,60 | 26,60 | -1,48% | - |
| 31.07.2026 | 27,00 | 27,10 | 26,90 | 27,00 | 1,12% | - |
| 30.07.2026 | 27,00 | 27,00 | 26,60 | 26,70 | -1,48% | - |
| 29.07.2026 | 26,50 | 27,20 | 26,50 | 27,10 | 2,26% | - |
| 28.07.2026 | 26,30 | 26,60 | 26,30 | 26,50 | 1,53% | - |
| 27.07.2026 | 26,10 | 26,10 | 26,00 | 26,10 | 0,38% | - |
| 24.07.2026 | 25,90 | 26,10 | 25,90 | 26,00 | 0,78% | - |
| 23.07.2026 | 25,90 | 26,00 | 25,80 | 25,80 | -1,15% | - |
| 22.07.2026 | 26,10 | 26,20 | 26,10 | 26,10 | -1,88% | - |
| 21.07.2026 | 26,50 | 26,70 | 26,40 | 26,60 | 0,76% | - |
| 20.07.2026 | 26,50 | 26,60 | 26,40 | 26,40 | 0,00% | - |
| 17.07.2026 | 26,10 | 26,40 | 26,10 | 26,40 | 1,15% | - |
| 16.07.2026 | 26,00 | 26,10 | 26,00 | 26,10 | -1,88% | - |
| 15.07.2026 | 26,50 | 26,80 | 26,40 | 26,60 | 2,31% | - |
| 14.07.2026 | 26,10 | 26,20 | 26,00 | 26,00 | 0,78% | - |
| 13.07.2026 | 25,70 | 25,80 | 25,60 | 25,80 | 1,57% | - |
| 10.07.2026 | 25,30 | 25,40 | 25,20 | 25,40 | -2,31% | - |
| 09.07.2026 | 26,10 | 26,10 | 26,00 | 26,00 | -0,38% | - |
| 08.07.2026 | 26,30 | 26,30 | 26,00 | 26,10 | -0,38% | - |
| 07.07.2026 | 26,30 | 26,30 | 26,10 | 26,20 | -1,13% | - |
| 06.07.2026 | 26,50 | 26,60 | 26,40 | 26,50 | -0,75% | - |
| 03.07.2026 | 26,70 | 26,80 | 26,70 | 26,70 | 1,14% | - |
| 02.07.2026 | 26,30 | 26,60 | 26,30 | 26,40 | 0,76% | - |
| 01.07.2026 | 26,30 | 26,40 | 26,20 | 26,20 | -1,50% | - |
| 30.06.2026 | 26,50 | 26,60 | 26,30 | 26,60 | -0,75% | - |
| 29.06.2026 | 26,70 | 26,90 | 26,70 | 26,80 | 3,08% | - |
| 26.06.2026 | 25,90 | 26,10 | 25,90 | 26,00 | 0,78% | - |
| 25.06.2026 | 25,70 | 26,00 | 25,70 | 25,80 | 3,20% | - |
| 24.06.2026 | 24,90 | 25,00 | 24,80 | 25,00 | 3,31% | - |
| 23.06.2026 | 24,20 | 24,30 | 24,20 | 24,20 | -0,82% | - |
| 22.06.2026 | 24,30 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 19.06.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 1,26% | - |
| 18.06.2026 | 23,40 | 24,00 | 23,40 | 23,90 | 1,70% | - |
| 17.06.2026 | 23,50 | 23,60 | 23,40 | 23,50 | -1,67% | - |
| 15.06.2026 | 23,80 | 23,90 | 23,80 | 23,90 | 0,84% | - |
| 12.06.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 2,16% | - |
| 11.06.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -0,85% | - |
| 10.06.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | - |
| 09.06.2026 | 22,90 | 23,00 | 22,80 | 22,80 | 2,24% | - |
| 05.06.2026 | 22,40 | 22,40 | 22,30 | 22,30 | 0,45% | - |
| 04.06.2026 | 22,40 | 22,40 | 22,10 | 22,20 | -1,33% | - |
| 03.06.2026 | 22,40 | 22,50 | 22,40 | 22,50 | 1,35% | - |
| 02.06.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 01.06.2026 | 22,40 | 22,60 | 22,40 | 22,40 | -1,75% | - |
| 29.05.2026 | 22,50 | 22,80 | 22,50 | 22,80 | 0,00% | - |
| 28.05.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -0,87% | - |
| 27.05.2026 | 22,90 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 26.05.2026 | 23,10 | 23,20 | 23,00 | 23,00 | -1,29% | - |
| 25.05.2026 | 23,30 | 23,30 | 23,10 | 23,30 | 0,43% | - |
| 22.05.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 1,31% | - |
| 21.05.2026 | 23,60 | 23,60 | 22,80 | 22,90 | -2,55% | - |
| 20.05.2026 | 23,50 | 23,60 | 23,40 | 23,50 | 0,00% | - |
| 19.05.2026 | 23,50 | 23,50 | 23,40 | 23,50 | 2,62% | - |
| 18.05.2026 | 22,40 | 23,00 | 22,40 | 22,90 | -0,87% | - |
| 15.05.2026 | 23,10 | 23,10 | 23,00 | 23,10 | 3,13% | - |
| 14.05.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 0,00% | - |
| 13.05.2026 | 22,40 | 22,50 | 22,30 | 22,40 | -0,88% | - |
| 12.05.2026 | 22,70 | 22,70 | 22,60 | 22,60 | 0,89% | - |
| 11.05.2026 | 22,70 | 22,70 | 22,40 | 22,40 | -1,32% | - |
| 08.05.2026 | 22,80 | 22,80 | 22,60 | 22,70 | -1,73% | - |
| 07.05.2026 | 23,10 | 23,20 | 23,10 | 23,10 | 0,00% | - |
| 06.05.2026 | 23,10 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 05.05.2026 | 22,80 | 22,90 | 22,70 | 22,90 | -2,55% | - |
| 04.05.2026 | 23,60 | 23,60 | 23,50 | 23,50 | -1,26% | - |
| 30.04.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 0,00% | - |
| 29.04.2026 | 23,90 | 23,90 | 23,80 | 23,80 | -0,83% | - |
| 28.04.2026 | 24,10 | 24,10 | 24,00 | 24,00 | 0,00% | - |
| 27.04.2026 | 24,10 | 24,10 | 23,90 | 24,00 | -1,23% | - |
| 24.04.2026 | 24,30 | 24,40 | 24,20 | 24,30 | 1,67% | - |
| 23.04.2026 | 23,90 | 24,00 | 23,80 | 23,90 | -4,40% | - |
| 22.04.2026 | 25,10 | 25,20 | 25,00 | 25,00 | -0,40% | - |
| 21.04.2026 | 25,10 | 25,30 | 25,10 | 25,10 | -0,40% | - |
| 20.04.2026 | 25,10 | 25,30 | 25,10 | 25,20 | 0,80% | - |
| 17.04.2026 | 25,10 | 25,20 | 25,00 | 25,00 | -3,47% | - |
| 16.04.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 5,71% | - |
| 15.04.2026 | 24,50 | 24,60 | 24,50 | 24,50 | 2,94% | - |
| 14.04.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 0,00% | - |
| 13.04.2026 | 23,80 | 23,90 | 23,80 | 23,80 | -0,83% | - |
| 10.04.2026 | 24,10 | 24,10 | 24,00 | 24,00 | -1,23% | - |
| 09.04.2026 | 24,30 | 24,40 | 24,30 | 24,30 | -0,82% | - |
| 08.04.2026 | 24,50 | 24,50 | 24,30 | 24,50 | 4,26% | - |
| 07.04.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 02.04.2026 | 23,30 | 23,30 | 23,20 | 23,30 | 0,00% | - |