1,059€
4,23%
Echtzeit-Aktienkurs Ryman Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Ryman Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,11% | - |
| 04.05.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 2,27% | 13.000,00 |
| 30.04.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 2,12% | - |
| 29.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -3,54% | 1.740,00 |
| 28.04.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -4,28% | - |
| 27.04.2026 | 1,13 | 1,13 | 1,10 | 1,12 | 0,54% | 4.456,00 |
| 24.04.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 4,30% | 21.946,00 |
| 23.04.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 2,49% | - |
| 22.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 1,66% | - |
| 21.04.2026 | 1,03 | 1,03 | 1,02 | 1,03 | 4,26% | - |
| 20.04.2026 | 0,98 | 0,99 | 0,98 | 0,99 | -1,01% | - |
| 17.04.2026 | 0,99 | 1,00 | 0,99 | 1,00 | -2,36% | - |
| 16.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -3,14% | - |
| 15.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 3,65% | - |
| 14.04.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 2,01% | - |
| 13.04.2026 | 0,99 | 1,00 | 0,99 | 1,00 | -3,02% | - |
| 10.04.2026 | 1,03 | 1,03 | 0,98 | 1,03 | -1,54% | 69.310,00 |
| 09.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 08.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 3,08% | - |
| 07.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,19% | - |
| 02.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 1,57% | - |
| 01.04.2026 | 1,02 | 1,03 | 1,02 | 1,02 | 0,00% | - |
| 31.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,10% | - |
| 30.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -4,67% | - |
| 27.03.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -1,69% | 900,00 |
| 26.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,74% | - |
| 25.03.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 2,67% | - |
| 24.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,41% | - |
| 23.03.2026 | 1,06 | 1,07 | 1,06 | 1,06 | -3,10% | - |
| 20.03.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -0,81% | - |
| 19.03.2026 | 1,11 | 1,11 | 1,10 | 1,11 | -1,51% | - |
| 18.03.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -0,80% | - |
| 17.03.2026 | 1,13 | 1,14 | 1,13 | 1,13 | -0,79% | - |
| 16.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,62% | - |
| 13.03.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 0,62% | - |
| 12.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,00% | - |
| 11.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,17% | - |
| 10.03.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 1,23% | - |
| 09.03.2026 | 1,13 | 1,14 | 1,13 | 1,13 | -1,05% | - |
| 06.03.2026 | 1,15 | 1,15 | 1,14 | 1,15 | -0,61% | 1.575,00 |
| 05.03.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,09% | - |
| 04.03.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 03.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,61% | - |
| 02.03.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -2,72% | - |
| 27.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,89% | - |
| 26.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 4,30% | - |
| 25.02.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -2,06% | 1.926,00 |
| 24.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,25% | - |
| 23.02.2026 | 1,19 | 1,21 | 1,19 | 1,21 | -0,33% | 4.600,00 |
| 20.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 19.02.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 1,24% | - |
| 18.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,66% | 22.000,00 |
| 17.02.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -2,01% | - |
| 16.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -5,27% | 4.002,00 |
| 13.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,31% | 500,00 |
| 12.02.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -1,11% | - |
| 11.02.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -0,37% | - |
| 10.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,95% | 15.203,00 |
| 09.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,15% | - |
| 06.02.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,88% | - |
| 05.02.2026 | 1,37 | 1,37 | 1,33 | 1,36 | 1,80% | 4.116,00 |
| 04.02.2026 | 1,34 | 1,34 | 1,33 | 1,34 | -2,77% | 3.770,00 |
| 03.02.2026 | 1,37 | 1,38 | 1,37 | 1,37 | -0,15% | - |
| 02.02.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | 45.000,00 |
| 30.01.2026 | 1,37 | 1,38 | 1,37 | 1,38 | -1,71% | - |
| 29.01.2026 | 1,40 | 1,42 | 1,37 | 1,40 | -1,06% | 5.500,00 |
| 28.01.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 0,07% | - |
| 27.01.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -0,63% | 9.185,00 |
| 26.01.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -0,28% | 6.160,00 |
| 23.01.2026 | 1,43 | 1,43 | 1,42 | 1,43 | -0,90% | 29.013,00 |
| 22.01.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 0,84% | - |
| 21.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,21% | - |
| 20.01.2026 | 1,44 | 1,44 | 1,43 | 1,43 | 0,99% | 12.500,00 |
| 19.01.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 0,85% | 440,00 |
| 16.01.2026 | 1,41 | 1,41 | 1,40 | 1,41 | -1,89% | - |
| 15.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,42% | - |
| 14.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 13.01.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -0,28% | - |
| 12.01.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 1,34% | - |
| 09.01.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -0,14% | - |
| 08.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,28% | - |
| 07.01.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -0,14% | - |
| 06.01.2026 | 1,43 | 1,43 | 1,42 | 1,43 | 1,35% | 600,00 |
| 05.01.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 0,29% | 2.450,00 |
| 02.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,28% | - |
| 30.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,43% | 219,00 |
| 29.12.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -2,44% | 14.963,00 |
| 23.12.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 2,06% | 12.210,00 |
| 22.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,10% | - |
| 19.12.2025 | 1,38 | 1,38 | 1,37 | 1,38 | -1,15% | 534,00 |
| 18.12.2025 | 1,39 | 1,40 | 1,39 | 1,39 | 1,46% | - |
| 17.12.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,86% | 27.500,00 |
| 16.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,28% | - |
| 15.12.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | 19.072,00 |
| 12.12.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 2,02% | - |
| 11.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,69% | 6.000,00 |
| 10.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,59% | - |
| 09.12.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -0,14% | - |
| 08.12.2025 | 1,39 | 1,39 | 1,38 | 1,39 | 0,36% | 14.038,00 |
| 05.12.2025 | 1,38 | 1,39 | 1,35 | 1,38 | -0,07% | 8.661,00 |