14,500€
1,05%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.11.2024 | 12,55 | 12,70 | 12,45 | 12,55 | 0,00% | 220,00 |
| 19.11.2024 | 12,40 | 12,55 | 12,35 | 12,55 | 1,21% | - |
| 18.11.2024 | 12,60 | 12,65 | 12,35 | 12,40 | -1,59% | - |
| 15.11.2024 | 12,60 | 12,75 | 12,55 | 12,60 | 0,00% | - |
| 14.11.2024 | 12,55 | 12,70 | 12,30 | 12,60 | 0,40% | - |
| 13.11.2024 | 12,45 | 12,70 | 12,40 | 12,55 | 0,80% | - |
| 12.11.2024 | 12,20 | 12,70 | 12,10 | 12,45 | 2,05% | - |
| 11.11.2024 | 12,20 | 12,30 | 12,15 | 12,20 | 0,00% | - |
| 08.11.2024 | 12,00 | 12,25 | 11,95 | 12,20 | 1,67% | - |
| 07.11.2024 | 12,60 | 12,65 | 11,90 | 12,00 | -4,76% | - |
| 06.11.2024 | 12,55 | 12,75 | 12,50 | 12,60 | 0,00% | - |
| 05.11.2024 | 12,65 | 12,80 | 12,60 | 12,60 | -0,40% | - |
| 04.11.2024 | 12,70 | 12,80 | 12,65 | 12,65 | -0,39% | - |
| 01.11.2024 | 12,60 | 12,75 | 12,55 | 12,70 | 0,79% | - |
| 31.10.2024 | 12,85 | 12,95 | 12,60 | 12,60 | -1,95% | - |
| 30.10.2024 | 12,85 | 12,90 | 12,80 | 12,85 | 0,00% | - |
| 29.10.2024 | 12,60 | 13,10 | 12,60 | 12,85 | 1,98% | - |
| 28.10.2024 | 12,75 | 12,80 | 12,60 | 12,60 | -1,18% | - |
| 25.10.2024 | 12,70 | 12,80 | 12,65 | 12,75 | 0,00% | - |
| 24.10.2024 | 12,60 | 12,75 | 12,60 | 12,75 | 0,79% | - |
| 23.10.2024 | 12,70 | 12,75 | 12,55 | 12,65 | -0,39% | - |
| 22.10.2024 | 12,60 | 12,75 | 12,60 | 12,70 | 0,79% | - |
| 21.10.2024 | 12,75 | 12,75 | 12,60 | 12,60 | -1,18% | - |
| 18.10.2024 | 12,75 | 12,80 | 12,65 | 12,75 | 0,00% | - |
| 17.10.2024 | 12,55 | 13,15 | 12,45 | 12,75 | 1,59% | - |
| 16.10.2024 | 12,50 | 12,75 | 12,45 | 12,55 | 0,40% | - |
| 15.10.2024 | 12,55 | 12,65 | 12,45 | 12,50 | -0,40% | - |
| 14.10.2024 | 12,50 | 12,65 | 12,45 | 12,55 | 0,40% | - |
| 11.10.2024 | 12,55 | 12,65 | 12,50 | 12,50 | -0,40% | - |
| 10.10.2024 | 12,60 | 12,65 | 12,50 | 12,55 | -0,40% | - |
| 09.10.2024 | 12,55 | 12,65 | 12,50 | 12,60 | 0,40% | - |
| 08.10.2024 | 12,35 | 12,65 | 12,30 | 12,55 | 1,62% | - |
| 07.10.2024 | 12,50 | 12,65 | 12,35 | 12,35 | -0,80% | - |
| 04.10.2024 | 12,50 | 12,65 | 12,40 | 12,45 | -0,40% | - |
| 03.10.2024 | 12,45 | 12,60 | 12,40 | 12,50 | 0,40% | - |
| 02.10.2024 | 12,55 | 12,60 | 12,40 | 12,45 | -0,80% | - |
| 01.10.2024 | 12,45 | 12,65 | 12,35 | 12,55 | 0,00% | - |
| 30.09.2024 | 12,35 | 12,60 | 12,30 | 12,55 | 1,62% | - |
| 27.09.2024 | 12,45 | 12,45 | 12,30 | 12,35 | -0,80% | 300,00 |
| 26.09.2024 | 12,40 | 12,50 | 12,15 | 12,45 | 0,40% | - |
| 25.09.2024 | 12,55 | 12,55 | 12,30 | 12,40 | -1,20% | - |
| 24.09.2024 | 12,50 | 12,55 | 12,30 | 12,55 | 0,40% | - |
| 23.09.2024 | 12,40 | 12,60 | 12,30 | 12,50 | 0,81% | - |
| 20.09.2024 | 12,30 | 12,40 | 12,15 | 12,40 | 0,81% | - |
| 19.09.2024 | 12,30 | 12,50 | 12,20 | 12,30 | 0,00% | - |
| 18.09.2024 | 12,30 | 12,40 | 12,20 | 12,30 | 0,00% | 479,00 |
| 17.09.2024 | 11,90 | 12,50 | 11,85 | 12,30 | 3,36% | - |
| 16.09.2024 | 11,90 | 11,95 | 11,75 | 11,90 | 0,00% | 141,00 |
| 13.09.2024 | 11,80 | 12,05 | 11,65 | 11,90 | 0,85% | - |
| 12.09.2024 | 11,05 | 12,00 | 11,00 | 11,80 | 6,79% | - |
| 11.09.2024 | 11,25 | 11,30 | 10,03 | 11,05 | -1,78% | - |
| 10.09.2024 | 10,90 | 11,25 | 9,80 | 11,25 | 3,21% | - |
| 09.09.2024 | 11,60 | 11,70 | 10,55 | 10,90 | -5,63% | 241,00 |
| 06.09.2024 | 11,55 | 11,70 | 11,45 | 11,55 | 0,00% | - |