14,850€
0,68%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 14,70 | 15,20 | 14,60 | 14,85 | 0,68% | - |
| 15.04.2025 | 14,45 | 15,15 | 14,40 | 14,75 | 2,08% | 300,00 |
| 14.04.2025 | 14,75 | 15,20 | 14,30 | 14,45 | -2,03% | - |
| 11.04.2025 | 14,75 | 15,05 | 14,40 | 14,75 | 0,34% | - |
| 10.04.2025 | 14,25 | 14,75 | 14,05 | 14,70 | 3,52% | - |
| 09.04.2025 | 13,55 | 14,75 | 13,40 | 14,20 | 4,41% | - |
| 08.04.2025 | 13,60 | 14,45 | 13,45 | 13,60 | -0,37% | - |
| 07.04.2025 | 13,80 | 14,85 | 13,30 | 13,65 | -1,80% | - |
| 04.04.2025 | 13,75 | 14,50 | 13,65 | 13,90 | 1,09% | - |
| 03.04.2025 | 13,00 | 14,60 | 13,00 | 13,75 | 3,38% | - |
| 02.04.2025 | 13,15 | 14,45 | 13,05 | 13,30 | 1,14% | 382,00 |
| 01.04.2025 | 12,85 | 14,35 | 12,80 | 13,15 | 2,33% | - |
| 31.03.2025 | 13,30 | 13,35 | 12,70 | 12,85 | -3,38% | - |
| 28.03.2025 | 13,70 | 13,70 | 13,05 | 13,30 | -2,92% | 350,00 |
| 27.03.2025 | 13,25 | 13,75 | 13,00 | 13,70 | 3,40% | - |
| 26.03.2025 | 13,35 | 13,45 | 13,00 | 13,25 | -0,75% | - |
| 25.03.2025 | 12,85 | 13,45 | 12,75 | 13,35 | 3,09% | - |
| 24.03.2025 | 12,85 | 13,45 | 12,80 | 12,95 | 0,78% | 100,00 |
| 21.03.2025 | 13,00 | 13,10 | 12,75 | 12,85 | -1,15% | - |
| 20.03.2025 | 13,30 | 13,70 | 12,75 | 13,00 | -2,26% | - |
| 19.03.2025 | 13,45 | 13,60 | 13,05 | 13,30 | -1,12% | - |
| 18.03.2025 | 13,40 | 13,60 | 13,20 | 13,45 | 0,37% | - |
| 17.03.2025 | 13,60 | 14,20 | 13,30 | 13,40 | -2,19% | 124,00 |
| 14.03.2025 | 13,65 | 14,65 | 13,55 | 13,70 | 0,00% | - |
| 13.03.2025 | 13,55 | 13,75 | 13,45 | 13,70 | 1,11% | - |
| 12.03.2025 | 13,60 | 13,95 | 13,20 | 13,55 | 0,00% | - |
| 11.03.2025 | 13,40 | 14,10 | 13,30 | 13,55 | 1,12% | 201,00 |
| 10.03.2025 | 13,10 | 14,30 | 13,00 | 13,40 | 2,68% | 750,00 |
| 07.03.2025 | 13,25 | 14,30 | 12,20 | 13,05 | -1,51% | - |
| 06.03.2025 | 13,55 | 13,85 | 12,45 | 13,25 | -2,21% | - |
| 05.03.2025 | 14,75 | 15,30 | 12,75 | 13,55 | -7,51% | 80,00 |
| 04.03.2025 | 14,80 | 15,10 | 14,50 | 14,65 | -1,35% | 600,00 |
| 03.03.2025 | 15,00 | 15,10 | 14,75 | 14,85 | -0,34% | - |
| 28.02.2025 | 13,60 | 14,95 | 13,55 | 14,90 | 9,56% | - |
| 27.02.2025 | 13,60 | 13,75 | 13,55 | 13,60 | 0,00% | - |
| 26.02.2025 | 14,15 | 14,25 | 13,55 | 13,60 | -3,89% | - |
| 25.02.2025 | 13,85 | 14,15 | 13,85 | 14,15 | 1,43% | - |
| 24.02.2025 | 14,15 | 14,20 | 13,85 | 13,95 | -0,71% | - |
| 21.02.2025 | 14,05 | 14,15 | 13,95 | 14,05 | 0,36% | - |
| 20.02.2025 | 14,05 | 14,15 | 13,90 | 14,00 | -0,36% | - |
| 19.02.2025 | 14,05 | 14,15 | 14,05 | 14,05 | 0,00% | - |
| 18.02.2025 | 14,10 | 14,15 | 14,05 | 14,05 | -0,35% | - |
| 17.02.2025 | 14,05 | 14,15 | 13,75 | 14,10 | -0,35% | - |
| 14.02.2025 | 13,90 | 14,20 | 13,80 | 14,15 | 1,80% | - |
| 13.02.2025 | 14,15 | 14,30 | 13,80 | 13,90 | -1,77% | - |
| 12.02.2025 | 14,35 | 14,40 | 13,85 | 14,15 | -1,39% | - |
| 11.02.2025 | 14,55 | 14,55 | 14,10 | 14,35 | -1,37% | - |
| 10.02.2025 | 14,10 | 14,75 | 14,10 | 14,55 | 3,19% | - |
| 07.02.2025 | 14,15 | 14,60 | 14,05 | 14,10 | -0,35% | - |
| 06.02.2025 | 14,45 | 14,50 | 13,85 | 14,15 | -2,08% | - |
| 05.02.2025 | 14,50 | 14,70 | 14,30 | 14,45 | -0,34% | - |
| 04.02.2025 | 14,40 | 14,75 | 14,35 | 14,50 | 0,69% | - |
| 03.02.2025 | 14,20 | 14,70 | 14,10 | 14,40 | 0,00% | 204,00 |
| 31.01.2025 | 14,50 | 14,75 | 14,40 | 14,40 | -0,35% | - |
| 30.01.2025 | 14,45 | 14,70 | 14,35 | 14,45 | 0,70% | - |
| 29.01.2025 | 14,35 | 14,50 | 14,30 | 14,35 | 0,00% | - |
| 28.01.2025 | 14,45 | 14,55 | 14,30 | 14,35 | -0,69% | - |
| 27.01.2025 | 14,30 | 14,75 | 14,20 | 14,45 | 0,70% | - |
| 24.01.2025 | 14,55 | 14,80 | 14,25 | 14,35 | -1,71% | 5,00 |
| 23.01.2025 | 14,50 | 14,80 | 14,50 | 14,60 | 0,69% | 500,00 |
| 22.01.2025 | 14,70 | 14,75 | 14,50 | 14,50 | -1,36% | 250,00 |
| 21.01.2025 | 14,70 | 14,75 | 14,60 | 14,70 | 0,68% | 200,00 |
| 20.01.2025 | 14,50 | 14,70 | 14,15 | 14,60 | 0,69% | - |
| 17.01.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -2,03% | - |
| 16.01.2025 | 14,80 | 15,10 | 14,65 | 14,80 | 0,68% | - |
| 15.01.2025 | 14,85 | 15,00 | 14,70 | 14,70 | -0,68% | - |
| 14.01.2025 | 14,80 | 15,10 | 14,65 | 14,80 | 0,00% | - |
| 13.01.2025 | 14,80 | 15,05 | 14,70 | 14,80 | 0,00% | - |
| 10.01.2025 | 15,35 | 15,45 | 14,70 | 14,80 | -3,58% | - |
| 09.01.2025 | 15,15 | 15,45 | 15,00 | 15,35 | 1,32% | 250,00 |
| 08.01.2025 | 15,80 | 15,80 | 15,10 | 15,15 | -3,81% | - |
| 07.01.2025 | 14,15 | 16,00 | 14,00 | 15,75 | 12,10% | 44,00 |
| 06.01.2025 | 13,90 | 14,40 | 13,80 | 14,05 | 1,08% | - |
| 03.01.2025 | 13,90 | 14,00 | 13,75 | 13,90 | 0,00% | - |
| 02.01.2025 | 13,85 | 13,95 | 13,70 | 13,90 | 0,36% | - |
| 30.12.2024 | 13,85 | 13,90 | 13,65 | 13,85 | 0,00% | 100,00 |
| 27.12.2024 | 13,85 | 13,85 | 13,75 | 13,85 | 0,00% | - |
| 23.12.2024 | 13,70 | 13,90 | 13,55 | 13,85 | 1,09% | - |
| 20.12.2024 | 13,85 | 13,85 | 13,65 | 13,70 | -1,08% | - |
| 19.12.2024 | 13,70 | 14,15 | 13,65 | 13,85 | 1,09% | - |
| 18.12.2024 | 13,80 | 14,15 | 13,65 | 13,70 | -0,72% | - |
| 17.12.2024 | 13,75 | 14,10 | 13,55 | 13,80 | 0,36% | - |
| 16.12.2024 | 13,45 | 14,15 | 13,45 | 13,75 | 2,23% | - |
| 13.12.2024 | 13,35 | 13,90 | 13,30 | 13,45 | 0,75% | - |
| 12.12.2024 | 13,55 | 13,95 | 13,35 | 13,35 | -1,48% | 35,00 |
| 11.12.2024 | 13,80 | 13,90 | 13,35 | 13,55 | -1,81% | - |
| 10.12.2024 | 13,75 | 13,90 | 13,60 | 13,80 | 0,36% | 255,00 |
| 09.12.2024 | 13,25 | 13,80 | 13,25 | 13,75 | 3,77% | 500,00 |
| 06.12.2024 | 13,10 | 13,40 | 13,00 | 13,25 | 1,15% | 500,00 |
| 05.12.2024 | 13,05 | 13,10 | 12,75 | 13,10 | 0,38% | - |
| 04.12.2024 | 12,95 | 13,15 | 12,85 | 13,05 | 1,16% | - |
| 03.12.2024 | 12,85 | 13,15 | 12,75 | 12,90 | 0,39% | - |
| 02.12.2024 | 12,80 | 13,15 | 12,70 | 12,85 | 0,00% | 120,00 |
| 29.11.2024 | 12,40 | 12,85 | 12,25 | 12,85 | 3,63% | 420,00 |
| 28.11.2024 | 12,65 | 12,85 | 12,40 | 12,40 | -1,98% | 25,00 |
| 27.11.2024 | 12,30 | 12,85 | 12,25 | 12,65 | 2,85% | - |
| 26.11.2024 | 12,60 | 12,85 | 12,25 | 12,30 | -2,38% | - |
| 25.11.2024 | 12,45 | 12,85 | 12,40 | 12,60 | 1,20% | 535,00 |
| 22.11.2024 | 12,65 | 12,90 | 12,35 | 12,45 | -1,58% | - |
| 21.11.2024 | 12,55 | 12,85 | 12,45 | 12,65 | 0,80% | - |