27,000€
-0,74%
Echtzeit-Aktienkurs RAMSAY HEALTH
Bid:
Ask:
Aktienkurse zur RAMSAY HEALTH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 25.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 24.08.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -2,88% | - |
| 21.08.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 2,21% | - |
| 20.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 19.08.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 20,00% | - |
| 05.05.2026 | 22,80 | 23,00 | 22,80 | 23,00 | -2,13% | - |
| 04.05.2026 | 23,60 | 23,60 | 23,30 | 23,50 | -2,89% | - |
| 30.04.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | - |
| 29.04.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | - |
| 28.04.2026 | 24,00 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 27.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 24.04.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | - |
| 23.04.2026 | 24,00 | 24,20 | 23,90 | 24,00 | -4,00% | - |
| 22.04.2026 | 25,00 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 21.04.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 20.04.2026 | 25,30 | 25,40 | 25,10 | 25,20 | -0,79% | - |
| 17.04.2026 | 25,20 | 25,40 | 25,00 | 25,40 | -1,55% | - |
| 16.04.2026 | 25,80 | 25,80 | 25,60 | 25,80 | 4,03% | - |
| 15.04.2026 | 24,60 | 24,80 | 24,60 | 24,80 | 3,33% | - |
| 14.04.2026 | 23,80 | 24,00 | 23,80 | 24,00 | -0,83% | - |
| 13.04.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 0,00% | - |
| 10.04.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | - |
| 09.04.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | - |
| 08.04.2026 | 24,50 | 24,50 | 24,20 | 24,40 | 4,27% | - |
| 07.04.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 02.04.2026 | 23,00 | 23,40 | 23,00 | 23,40 | 0,00% | - |
| 01.04.2026 | 23,50 | 23,60 | 23,30 | 23,40 | 0,00% | - |
| 31.03.2026 | 23,40 | 23,70 | 23,40 | 23,40 | -1,68% | - |
| 30.03.2026 | 23,80 | 24,00 | 23,70 | 23,80 | -0,83% | 16,00 |
| 27.03.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 26.03.2026 | 24,00 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 25.03.2026 | 24,00 | 24,40 | 24,00 | 24,20 | 0,83% | - |
| 24.03.2026 | 23,80 | 24,00 | 23,60 | 24,00 | -0,83% | - |
| 23.03.2026 | 24,00 | 24,50 | 24,00 | 24,20 | 0,41% | - |
| 20.03.2026 | 24,20 | 24,40 | 23,90 | 24,10 | -1,23% | - |
| 19.03.2026 | 24,40 | 24,60 | 24,40 | 24,40 | -3,17% | - |
| 18.03.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 17.03.2026 | 25,00 | 25,20 | 25,00 | 25,20 | -1,56% | - |
| 16.03.2026 | 25,40 | 25,60 | 25,40 | 25,60 | -0,78% | 231,00 |
| 13.03.2026 | 25,80 | 26,00 | 25,80 | 25,80 | 0,78% | - |
| 12.03.2026 | 25,60 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 11.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 10.03.2026 | 25,80 | 26,20 | 25,80 | 26,00 | 2,36% | - |
| 09.03.2026 | 25,30 | 25,40 | 25,20 | 25,40 | -5,93% | - |
| 06.03.2026 | 26,80 | 27,00 | 26,80 | 27,00 | 2,27% | - |
| 05.03.2026 | 26,40 | 26,60 | 26,40 | 26,40 | 3,12% | - |
| 04.03.2026 | 25,60 | 25,80 | 25,60 | 25,60 | 1,59% | - |
| 03.03.2026 | 25,60 | 25,80 | 25,00 | 25,20 | -3,08% | - |
| 02.03.2026 | 25,70 | 26,20 | 25,70 | 26,00 | 1,56% | - |
| 27.02.2026 | 25,80 | 26,00 | 25,60 | 25,60 | 1,59% | - |
| 26.02.2026 | 25,20 | 25,40 | 25,00 | 25,20 | 11,50% | - |
| 25.02.2026 | 22,80 | 23,00 | 22,60 | 22,60 | 0,00% | 48,00 |
| 24.02.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 23.02.2026 | 22,40 | 22,80 | 22,40 | 22,60 | -2,59% | - |
| 20.02.2026 | 23,00 | 23,20 | 22,80 | 23,20 | 3,57% | - |
| 19.02.2026 | 22,40 | 22,60 | 22,40 | 22,40 | 1,82% | - |
| 18.02.2026 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | - |
| 17.02.2026 | 22,20 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 16.02.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 0,91% | - |
| 13.02.2026 | 21,80 | 22,00 | 21,80 | 22,00 | -1,79% | - |
| 12.02.2026 | 22,40 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 11.02.2026 | 22,40 | 22,80 | 22,40 | 22,60 | 1,80% | - |
| 10.02.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | - |
| 09.02.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 2,86% | - |
| 06.02.2026 | 21,00 | 21,20 | 21,00 | 21,00 | -1,41% | - |
| 05.02.2026 | 21,20 | 21,40 | 20,90 | 21,30 | 1,43% | 36,00 |
| 04.02.2026 | 21,00 | 21,20 | 21,00 | 21,00 | -1,87% | - |
| 03.02.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 02.02.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 30.01.2026 | 21,20 | 21,80 | 21,00 | 21,20 | 0,00% | - |
| 29.01.2026 | 21,40 | 21,40 | 21,10 | 21,20 | 0,00% | - |
| 28.01.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 27.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 26.01.2026 | 21,20 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 23.01.2026 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 22.01.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 21.01.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | - |
| 20.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 19.01.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 16.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 15.01.2026 | 21,00 | 21,40 | 21,00 | 21,20 | 0,95% | - |
| 14.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 13.01.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 12.01.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 09.01.2026 | 20,00 | 20,30 | 20,00 | 20,20 | -0,98% | - |
| 08.01.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 07.01.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 06.01.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 0,00% | - |
| 05.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 02.01.2026 | 19,80 | 20,00 | 19,80 | 19,80 | 1,02% | - |
| 30.12.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 0,00% | - |
| 29.12.2025 | 19,50 | 19,60 | 19,30 | 19,60 | -2,00% | - |
| 23.12.2025 | 20,00 | 20,20 | 20,00 | 20,00 | 3,09% | - |
| 22.12.2025 | 19,40 | 19,40 | 19,20 | 19,40 | 1,57% | - |
| 19.12.2025 | 19,50 | 19,50 | 19,10 | 19,10 | 0,79% | - |
| 18.12.2025 | 19,00 | 19,20 | 18,85 | 18,95 | -1,81% | - |
| 17.12.2025 | 19,30 | 19,40 | 19,10 | 19,30 | -1,03% | - |
| 16.12.2025 | 19,70 | 19,70 | 19,40 | 19,50 | -2,50% | - |
| 15.12.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | - |