11,700€
-1,27%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 11,70 | 11,75 | 11,70 | 11,75 | -0,84% | - |
| 09.09.2025 | 11,90 | 11,90 | 11,85 | 11,85 | 0,00% | - |
| 08.09.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,84% | - |
| 05.09.2025 | 11,85 | 11,95 | 11,65 | 11,95 | 2,14% | 2,00 |
| 04.09.2025 | 12,00 | 12,05 | 11,65 | 11,70 | -1,68% | - |
| 03.09.2025 | 12,00 | 12,10 | 11,85 | 11,90 | -1,24% | 1,00 |
| 02.09.2025 | 12,00 | 12,05 | 11,60 | 12,05 | 0,84% | - |
| 01.09.2025 | 12,00 | 12,20 | 11,85 | 11,95 | -0,42% | - |
| 29.08.2025 | 12,00 | 12,05 | 11,90 | 12,00 | 0,42% | - |
| 28.08.2025 | 11,65 | 12,60 | 11,60 | 11,95 | 2,14% | - |
| 27.08.2025 | 11,70 | 11,85 | 11,70 | 11,70 | -0,43% | - |
| 26.08.2025 | 11,75 | 11,80 | 11,65 | 11,75 | 0,00% | - |
| 25.08.2025 | 11,70 | 11,80 | 11,55 | 11,75 | 1,73% | - |
| 22.08.2025 | 11,85 | 11,85 | 11,55 | 11,55 | -2,12% | - |
| 21.08.2025 | 11,75 | 11,95 | 11,70 | 11,80 | 0,85% | - |
| 20.08.2025 | 11,85 | 12,00 | 11,70 | 11,70 | -0,43% | - |
| 19.08.2025 | 11,55 | 11,85 | 11,50 | 11,75 | 0,43% | 400,00 |
| 18.08.2025 | 11,50 | 11,70 | 11,30 | 11,70 | 1,30% | - |
| 15.08.2025 | 11,30 | 11,70 | 11,30 | 11,55 | 1,76% | - |
| 14.08.2025 | 11,85 | 11,95 | 11,25 | 11,35 | -4,22% | - |
| 13.08.2025 | 11,85 | 11,95 | 11,70 | 11,85 | -0,42% | - |
| 12.08.2025 | 11,90 | 12,00 | 11,75 | 11,90 | 0,00% | - |
| 11.08.2025 | 11,95 | 12,00 | 11,75 | 11,90 | -0,42% | - |
| 08.08.2025 | 11,85 | 11,95 | 11,70 | 11,95 | 0,84% | 1,00 |
| 07.08.2025 | 11,95 | 12,00 | 11,60 | 11,85 | -0,84% | - |
| 06.08.2025 | 11,90 | 12,00 | 11,75 | 11,95 | 0,84% | - |
| 05.08.2025 | 11,95 | 11,95 | 11,70 | 11,85 | -0,84% | - |
| 04.08.2025 | 12,00 | 12,00 | 11,80 | 11,95 | 0,42% | - |
| 01.08.2025 | 11,85 | 12,05 | 11,80 | 11,90 | 0,85% | - |
| 31.07.2025 | 11,90 | 12,00 | 11,65 | 11,80 | -1,26% | - |
| 30.07.2025 | 11,95 | 11,95 | 11,80 | 11,95 | 0,42% | - |
| 29.07.2025 | 11,90 | 12,00 | 11,80 | 11,90 | 0,42% | 3,00 |
| 28.07.2025 | 11,90 | 12,00 | 11,80 | 11,85 | 0,00% | - |
| 25.07.2025 | 11,80 | 11,95 | 11,80 | 11,85 | -0,42% | - |
| 24.07.2025 | 11,85 | 12,00 | 11,80 | 11,90 | -0,42% | - |
| 23.07.2025 | 11,85 | 12,10 | 11,80 | 11,95 | 0,84% | - |
| 22.07.2025 | 11,95 | 12,05 | 11,80 | 11,85 | -0,84% | - |
| 21.07.2025 | 11,95 | 12,10 | 11,90 | 11,95 | -0,42% | - |
| 18.07.2025 | 11,90 | 12,05 | 11,70 | 12,00 | 0,42% | - |
| 17.07.2025 | 11,90 | 12,10 | 11,80 | 11,95 | -1,65% | - |
| 16.07.2025 | 11,85 | 12,15 | 11,80 | 12,15 | 1,67% | - |
| 15.07.2025 | 11,90 | 12,20 | 11,85 | 11,95 | 0,42% | - |
| 14.07.2025 | 11,85 | 12,50 | 11,80 | 11,90 | 0,85% | - |
| 11.07.2025 | 11,90 | 12,20 | 11,75 | 11,80 | 0,00% | - |
| 10.07.2025 | 11,90 | 12,25 | 11,65 | 11,80 | -0,42% | - |
| 09.07.2025 | 11,75 | 12,30 | 11,70 | 11,85 | -0,42% | - |
| 08.07.2025 | 11,65 | 12,30 | 11,65 | 11,90 | 2,59% | - |
| 07.07.2025 | 12,20 | 12,25 | 11,55 | 11,60 | -4,92% | 400,00 |
| 04.07.2025 | 12,05 | 12,25 | 12,05 | 12,20 | 1,24% | - |
| 03.07.2025 | 12,20 | 12,20 | 12,05 | 12,05 | -0,41% | 354,00 |
| 02.07.2025 | 12,05 | 12,25 | 11,95 | 12,10 | 0,41% | - |
| 01.07.2025 | 12,05 | 12,25 | 12,00 | 12,05 | 0,00% | - |
| 30.06.2025 | 11,95 | 12,25 | 11,90 | 12,05 | 1,26% | - |
| 27.06.2025 | 11,70 | 12,05 | 11,60 | 11,90 | 1,28% | - |
| 26.06.2025 | 11,40 | 11,80 | 11,30 | 11,75 | 3,07% | - |
| 25.06.2025 | 11,95 | 12,05 | 11,30 | 11,40 | -5,00% | - |
| 24.06.2025 | 12,05 | 12,20 | 11,85 | 12,00 | 0,42% | - |
| 23.06.2025 | 11,90 | 12,30 | 11,70 | 11,95 | -0,83% | - |
| 20.06.2025 | 12,35 | 12,40 | 11,75 | 12,05 | -2,43% | - |
| 19.06.2025 | 12,00 | 12,50 | 11,95 | 12,35 | 2,49% | 100,00 |
| 18.06.2025 | 12,95 | 13,10 | 11,35 | 12,05 | -6,59% | - |
| 17.06.2025 | 12,95 | 13,05 | 12,45 | 12,90 | 0,00% | - |
| 16.06.2025 | 12,70 | 13,25 | 12,65 | 12,90 | 0,39% | - |
| 13.06.2025 | 12,60 | 13,00 | 12,60 | 12,85 | 0,39% | - |
| 12.06.2025 | 12,75 | 13,25 | 12,60 | 12,80 | 0,79% | - |
| 11.06.2025 | 12,90 | 13,20 | 12,50 | 12,70 | -1,55% | - |
| 10.06.2025 | 13,00 | 13,25 | 12,85 | 12,90 | -1,15% | - |
| 09.06.2025 | 12,90 | 13,10 | 12,70 | 13,05 | 1,16% | - |
| 06.06.2025 | 12,85 | 13,90 | 12,80 | 12,90 | 0,39% | - |
| 05.06.2025 | 12,85 | 13,95 | 12,65 | 12,85 | 0,00% | - |
| 04.06.2025 | 12,40 | 19,35 | 12,30 | 12,85 | 3,63% | - |
| 03.06.2025 | 12,90 | 13,25 | 12,25 | 12,40 | -4,25% | 1.301,00 |
| 02.06.2025 | 13,00 | 13,55 | 12,85 | 12,95 | -0,77% | - |
| 30.05.2025 | 13,00 | 13,35 | 12,90 | 13,05 | 0,38% | - |
| 29.05.2025 | 12,90 | 13,00 | 12,70 | 13,00 | 0,39% | - |
| 28.05.2025 | 12,80 | 13,25 | 12,80 | 12,95 | 1,17% | - |
| 27.05.2025 | 12,75 | 12,95 | 12,70 | 12,80 | -0,39% | - |
| 26.05.2025 | 13,00 | 13,20 | 12,75 | 12,85 | -0,39% | - |
| 23.05.2025 | 12,90 | 13,35 | 12,80 | 12,90 | -0,77% | - |
| 22.05.2025 | 12,65 | 13,05 | 12,65 | 13,00 | 1,96% | - |
| 21.05.2025 | 12,85 | 13,25 | 12,75 | 12,75 | -1,54% | - |
| 20.05.2025 | 13,15 | 13,40 | 12,80 | 12,95 | -2,26% | - |
| 19.05.2025 | 12,80 | 13,25 | 12,80 | 13,25 | 2,71% | - |
| 16.05.2025 | 12,95 | 13,15 | 12,80 | 12,90 | -0,77% | - |
| 15.05.2025 | 12,85 | 13,20 | 12,80 | 13,00 | 0,39% | - |
| 14.05.2025 | 13,00 | 13,10 | 12,55 | 12,95 | -0,38% | - |
| 13.05.2025 | 13,85 | 14,35 | 12,75 | 13,00 | -6,81% | 2.043,00 |
| 12.05.2025 | 13,60 | 14,20 | 13,60 | 13,95 | 2,57% | - |
| 09.05.2025 | 13,30 | 13,75 | 12,85 | 13,60 | 1,87% | - |
| 08.05.2025 | 14,60 | 14,65 | 13,15 | 13,35 | -8,56% | - |
| 07.05.2025 | 15,10 | 15,50 | 14,45 | 14,60 | -3,31% | - |
| 06.05.2025 | 15,50 | 15,60 | 15,05 | 15,10 | -2,58% | - |
| 05.05.2025 | 15,20 | 15,80 | 15,10 | 15,50 | 1,97% | 134,00 |
| 02.05.2025 | 15,60 | 15,80 | 14,50 | 15,20 | -2,88% | 150,00 |
| 30.04.2025 | 15,35 | 15,85 | 15,30 | 15,65 | 1,95% | - |
| 29.04.2025 | 15,15 | 15,40 | 15,00 | 15,35 | 1,32% | - |
| 28.04.2025 | 15,05 | 15,30 | 14,90 | 15,15 | 0,33% | - |
| 25.04.2025 | 14,85 | 15,10 | 14,50 | 15,10 | 1,34% | 500,00 |
| 24.04.2025 | 15,20 | 15,30 | 14,65 | 14,90 | -1,97% | - |
| 23.04.2025 | 15,80 | 16,00 | 14,90 | 15,20 | -3,80% | - |