12,850€
-0,77%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,70 | 13,40 | 12,45 | 12,65 | 0,00% | - |
| 04.05.2026 | 12,45 | 13,20 | 12,30 | 12,65 | 1,61% | 2.114,00 |
| 30.04.2026 | 12,30 | 12,75 | 12,00 | 12,45 | 0,81% | - |
| 29.04.2026 | 12,25 | 12,35 | 12,15 | 12,35 | 0,00% | - |
| 28.04.2026 | 12,20 | 12,35 | 12,20 | 12,35 | 0,82% | - |
| 27.04.2026 | 12,35 | 12,35 | 12,05 | 12,25 | -1,61% | - |
| 24.04.2026 | 12,35 | 12,45 | 12,30 | 12,45 | 0,81% | - |
| 23.04.2026 | 12,35 | 12,65 | 12,15 | 12,35 | 0,00% | - |
| 22.04.2026 | 12,25 | 12,35 | 12,25 | 12,35 | 0,00% | - |
| 21.04.2026 | 12,35 | 12,40 | 12,25 | 12,35 | 0,00% | - |
| 20.04.2026 | 12,20 | 12,40 | 12,20 | 12,35 | 0,82% | 3.900,00 |
| 17.04.2026 | 12,40 | 12,70 | 12,05 | 12,25 | -0,81% | - |
| 16.04.2026 | 12,45 | 12,45 | 12,25 | 12,35 | -0,80% | - |
| 15.04.2026 | 12,40 | 12,45 | 12,25 | 12,45 | 0,00% | - |
| 14.04.2026 | 12,50 | 12,50 | 12,35 | 12,45 | 0,00% | - |
| 13.04.2026 | 12,50 | 12,50 | 12,35 | 12,45 | 0,00% | - |
| 10.04.2026 | 12,50 | 12,50 | 12,25 | 12,45 | 0,00% | 570,00 |
| 09.04.2026 | 12,60 | 12,60 | 12,25 | 12,45 | -0,80% | 1.800,00 |
| 08.04.2026 | 12,40 | 12,65 | 12,30 | 12,55 | 0,80% | 1.951,00 |
| 07.04.2026 | 12,55 | 12,60 | 12,25 | 12,45 | -0,80% | 3.303,00 |
| 02.04.2026 | 12,55 | 12,65 | 12,40 | 12,55 | 0,00% | 1.800,00 |
| 01.04.2026 | 12,50 | 12,55 | 12,35 | 12,55 | 0,80% | - |
| 31.03.2026 | 12,60 | 12,60 | 12,35 | 12,45 | -0,80% | - |
| 30.03.2026 | 12,25 | 12,55 | 12,25 | 12,55 | 2,45% | - |
| 27.03.2026 | 12,35 | 13,05 | 12,25 | 12,25 | -0,81% | - |
| 26.03.2026 | 12,55 | 13,15 | 12,25 | 12,35 | -1,59% | 3.900,00 |
| 25.03.2026 | 12,55 | 12,85 | 12,55 | 12,55 | 0,00% | - |
| 24.03.2026 | 12,55 | 12,90 | 12,55 | 12,55 | 0,00% | - |
| 23.03.2026 | 12,90 | 13,20 | 12,55 | 12,55 | -2,33% | - |
| 20.03.2026 | 12,70 | 13,15 | 12,70 | 12,85 | 1,58% | - |
| 19.03.2026 | 13,10 | 13,25 | 12,65 | 12,65 | -3,07% | - |
| 18.03.2026 | 12,95 | 13,35 | 12,75 | 13,05 | 0,00% | - |
| 17.03.2026 | 13,15 | 13,40 | 13,05 | 13,05 | -0,76% | - |
| 16.03.2026 | 12,75 | 13,60 | 12,75 | 13,15 | 3,14% | 2.400,00 |
| 13.03.2026 | 13,15 | 13,35 | 12,25 | 12,75 | -3,04% | 2.553,00 |
| 12.03.2026 | 13,15 | 13,35 | 13,10 | 13,15 | 0,00% | - |
| 11.03.2026 | 13,05 | 13,25 | 12,95 | 13,15 | 0,77% | - |
| 10.03.2026 | 12,25 | 13,05 | 12,25 | 13,05 | 3,98% | 630,00 |
| 09.03.2026 | 12,75 | 12,85 | 12,45 | 12,55 | -2,33% | - |
| 06.03.2026 | 12,70 | 12,85 | 12,65 | 12,85 | 0,00% | 14,00 |
| 05.03.2026 | 12,70 | 12,85 | 12,50 | 12,85 | 0,78% | - |
| 04.03.2026 | 12,65 | 12,85 | 12,55 | 12,75 | 0,00% | - |
| 03.03.2026 | 12,85 | 13,00 | 12,40 | 12,75 | -2,30% | - |
| 02.03.2026 | 12,80 | 13,05 | 12,75 | 13,05 | 0,00% | - |
| 27.02.2026 | 13,00 | 13,05 | 12,80 | 13,05 | 0,00% | - |
| 26.02.2026 | 12,95 | 13,10 | 12,75 | 13,05 | -0,76% | - |
| 25.02.2026 | 13,25 | 13,25 | 12,95 | 13,15 | 0,00% | - |
| 24.02.2026 | 12,80 | 13,25 | 12,80 | 13,15 | 0,77% | - |
| 23.02.2026 | 13,10 | 13,25 | 12,80 | 13,05 | -0,76% | 133,00 |
| 20.02.2026 | 13,00 | 13,15 | 12,90 | 13,15 | 0,77% | - |
| 19.02.2026 | 13,15 | 13,20 | 12,65 | 13,05 | -0,76% | 1.844,00 |
| 18.02.2026 | 13,00 | 13,15 | 12,80 | 13,15 | 0,77% | 1.812,00 |
| 17.02.2026 | 13,00 | 13,05 | 12,85 | 13,05 | 0,00% | - |
| 16.02.2026 | 13,20 | 13,20 | 12,75 | 13,05 | -1,51% | 4.350,00 |
| 13.02.2026 | 12,95 | 13,25 | 12,95 | 13,25 | 1,53% | - |
| 12.02.2026 | 13,00 | 13,15 | 12,75 | 13,05 | 0,00% | 2.550,00 |
| 11.02.2026 | 12,95 | 13,20 | 12,90 | 13,05 | -1,51% | - |
| 10.02.2026 | 13,05 | 13,25 | 12,95 | 13,25 | 0,76% | - |
| 09.02.2026 | 13,05 | 13,20 | 12,95 | 13,15 | 0,77% | 624,00 |
| 06.02.2026 | 13,40 | 13,40 | 12,90 | 13,05 | -2,25% | 14,00 |
| 05.02.2026 | 13,20 | 13,35 | 13,05 | 13,35 | 0,75% | 31,00 |
| 04.02.2026 | 13,25 | 13,30 | 12,80 | 13,25 | -0,75% | - |
| 03.02.2026 | 13,20 | 13,65 | 13,15 | 13,35 | 1,52% | - |
| 02.02.2026 | 13,05 | 13,35 | 13,05 | 13,15 | -0,75% | - |
| 30.01.2026 | 13,15 | 13,25 | 13,10 | 13,25 | 0,76% | - |
| 29.01.2026 | 13,05 | 13,15 | 13,00 | 13,15 | 0,00% | 24,00 |
| 28.01.2026 | 13,15 | 13,15 | 12,70 | 13,15 | 0,00% | 418,00 |
| 27.01.2026 | 13,05 | 13,25 | 13,00 | 13,15 | -0,75% | - |
| 26.01.2026 | 13,00 | 13,25 | 12,95 | 13,25 | 0,00% | 13,00 |
| 23.01.2026 | 13,15 | 13,25 | 13,15 | 13,25 | 0,00% | - |
| 22.01.2026 | 13,25 | 13,25 | 13,10 | 13,25 | 0,00% | - |
| 21.01.2026 | 13,25 | 13,25 | 13,15 | 13,25 | 0,00% | - |
| 20.01.2026 | 13,15 | 13,25 | 13,10 | 13,25 | 0,76% | - |
| 19.01.2026 | 12,85 | 13,25 | 12,75 | 13,15 | 1,54% | 3.406,00 |
| 16.01.2026 | 12,65 | 13,20 | 12,45 | 12,95 | 1,57% | 2.275,00 |
| 15.01.2026 | 12,55 | 12,85 | 12,35 | 12,75 | 1,59% | - |
| 14.01.2026 | 12,55 | 12,70 | 11,95 | 12,55 | -0,79% | 2.008,00 |
| 13.01.2026 | 12,80 | 12,85 | 12,45 | 12,65 | -0,78% | - |
| 12.01.2026 | 12,85 | 13,00 | 12,60 | 12,75 | -1,54% | 144,00 |
| 09.01.2026 | 12,80 | 13,05 | 12,80 | 12,95 | 0,78% | - |
| 08.01.2026 | 12,90 | 12,90 | 12,50 | 12,85 | 0,00% | 104,00 |
| 07.01.2026 | 12,90 | 12,90 | 12,65 | 12,85 | -0,77% | 14,00 |
| 06.01.2026 | 13,05 | 13,05 | 12,45 | 12,95 | -0,77% | 43,00 |
| 05.01.2026 | 12,95 | 13,05 | 12,80 | 13,05 | 0,77% | - |
| 02.01.2026 | 12,65 | 12,95 | 12,60 | 12,95 | 2,78% | - |
| 30.12.2025 | 12,85 | 13,00 | 12,55 | 12,60 | -1,95% | 40,00 |
| 29.12.2025 | 13,05 | 13,15 | 12,75 | 12,85 | -1,53% | - |
| 23.12.2025 | 13,10 | 13,15 | 12,85 | 13,05 | 0,00% | 704,00 |
| 22.12.2025 | 13,15 | 13,25 | 12,95 | 13,05 | -0,76% | 609,00 |
| 19.12.2025 | 13,05 | 13,30 | 12,90 | 13,15 | 0,77% | 17,00 |
| 18.12.2025 | 13,10 | 13,30 | 12,85 | 13,05 | 0,00% | 480,00 |
| 17.12.2025 | 12,75 | 13,25 | 12,75 | 13,05 | 2,35% | 102,00 |
| 16.12.2025 | 12,80 | 12,95 | 12,75 | 12,75 | -0,78% | 260,00 |
| 15.12.2025 | 12,70 | 12,95 | 12,65 | 12,85 | 0,00% | 14,00 |
| 12.12.2025 | 12,10 | 13,10 | 12,10 | 12,85 | 4,90% | 3.300,00 |
| 11.12.2025 | 12,30 | 12,45 | 12,25 | 12,25 | -1,61% | 162,00 |
| 10.12.2025 | 12,30 | 12,55 | 12,30 | 12,45 | 0,00% | - |
| 09.12.2025 | 12,55 | 12,60 | 12,45 | 12,45 | -0,80% | - |
| 08.12.2025 | 12,55 | 12,85 | 12,45 | 12,55 | 0,00% | 14,00 |
| 05.12.2025 | 12,45 | 13,00 | 12,45 | 12,55 | 0,80% | 110,00 |