12,650€
-2,32%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,85 | 12,85 | 12,80 | 12,80 | -1,16% | - |
| 07.05.2026 | 12,95 | 12,95 | 12,85 | 12,95 | 3,60% | - |
| 06.05.2026 | 12,45 | 12,50 | 12,45 | 12,50 | 0,40% | - |
| 05.05.2026 | 12,45 | 13,35 | 12,40 | 12,45 | 0,00% | - |
| 04.05.2026 | 12,40 | 13,15 | 12,35 | 12,45 | 0,40% | - |
| 30.04.2026 | 12,25 | 12,45 | 12,10 | 12,40 | 1,64% | - |
| 29.04.2026 | 12,15 | 12,20 | 12,15 | 12,20 | 0,83% | - |
| 28.04.2026 | 12,15 | 12,15 | 12,10 | 12,10 | -3,59% | - |
| 27.04.2026 | 12,50 | 12,55 | 12,45 | 12,55 | 1,62% | - |
| 24.04.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,82% | - |
| 23.04.2026 | 12,30 | 12,30 | 12,25 | 12,25 | 0,00% | - |
| 22.04.2026 | 12,35 | 12,35 | 12,25 | 12,25 | 0,00% | - |
| 21.04.2026 | 12,20 | 12,25 | 12,20 | 12,25 | 0,82% | - |
| 20.04.2026 | 12,25 | 12,25 | 12,15 | 12,15 | -1,22% | - |
| 17.04.2026 | 12,25 | 12,30 | 12,25 | 12,30 | -0,81% | - |
| 16.04.2026 | 12,35 | 12,40 | 12,35 | 12,40 | 0,40% | - |
| 15.04.2026 | 12,45 | 12,45 | 12,30 | 12,35 | 0,82% | - |
| 14.04.2026 | 12,35 | 12,35 | 12,25 | 12,25 | 0,00% | - |
| 13.04.2026 | 12,15 | 12,25 | 12,15 | 12,25 | -1,21% | - |
| 10.04.2026 | 12,35 | 12,40 | 12,30 | 12,40 | -1,59% | - |
| 09.04.2026 | 12,45 | 12,60 | 12,35 | 12,60 | 1,20% | - |
| 08.04.2026 | 12,25 | 12,45 | 12,25 | 12,45 | 1,63% | - |
| 07.04.2026 | 12,45 | 12,60 | 12,25 | 12,25 | 0,41% | - |
| 02.04.2026 | 12,15 | 12,20 | 12,15 | 12,20 | -1,61% | - |
| 01.04.2026 | 12,35 | 12,40 | 12,35 | 12,40 | -0,80% | - |
| 31.03.2026 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 30.03.2026 | 12,25 | 12,50 | 12,25 | 12,50 | 1,21% | - |
| 27.03.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -1,20% | - |
| 26.03.2026 | 12,45 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 25.03.2026 | 12,55 | 12,55 | 12,50 | 12,50 | 1,63% | - |
| 24.03.2026 | 12,35 | 12,35 | 12,30 | 12,30 | -3,15% | - |
| 23.03.2026 | 12,75 | 12,75 | 12,70 | 12,70 | -0,39% | - |
| 20.03.2026 | 12,70 | 12,75 | 12,70 | 12,75 | -2,30% | - |
| 19.03.2026 | 13,00 | 13,05 | 12,95 | 13,05 | -0,38% | - |
| 18.03.2026 | 13,05 | 13,15 | 13,05 | 13,10 | 1,55% | - |
| 17.03.2026 | 12,95 | 13,00 | 12,90 | 12,90 | 0,78% | - |
| 16.03.2026 | 12,75 | 12,80 | 12,75 | 12,80 | -2,29% | - |
| 13.03.2026 | 13,05 | 13,10 | 13,00 | 13,10 | 0,77% | - |
| 12.03.2026 | 12,95 | 13,00 | 12,95 | 13,00 | 0,39% | - |
| 11.03.2026 | 13,00 | 13,05 | 12,95 | 12,95 | 0,00% | - |
| 10.03.2026 | 12,35 | 13,00 | 12,35 | 12,95 | 3,19% | - |
| 09.03.2026 | 12,75 | 12,75 | 12,35 | 12,55 | -1,18% | - |
| 06.03.2026 | 12,80 | 12,80 | 12,65 | 12,70 | -0,39% | - |
| 05.03.2026 | 12,65 | 12,75 | 12,55 | 12,75 | 1,19% | - |
| 04.03.2026 | 12,55 | 12,60 | 12,55 | 12,60 | -2,33% | - |
| 03.03.2026 | 12,85 | 12,90 | 12,85 | 12,90 | 0,39% | - |
| 02.03.2026 | 12,85 | 12,85 | 12,75 | 12,85 | -0,77% | - |
| 27.02.2026 | 13,00 | 13,00 | 12,95 | 12,95 | -0,77% | - |
| 26.02.2026 | 13,05 | 13,10 | 12,85 | 13,05 | -0,76% | - |
| 25.02.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 1,94% | - |
| 24.02.2026 | 12,85 | 12,90 | 12,85 | 12,90 | -1,53% | - |
| 23.02.2026 | 13,15 | 13,15 | 13,10 | 13,10 | 0,00% | - |
| 20.02.2026 | 12,95 | 13,10 | 12,90 | 13,10 | 1,16% | - |
| 19.02.2026 | 13,05 | 13,15 | 12,85 | 12,95 | -0,77% | - |
| 18.02.2026 | 12,95 | 13,10 | 12,75 | 13,05 | 0,77% | - |
| 17.02.2026 | 12,85 | 12,95 | 12,85 | 12,95 | 0,00% | - |
| 16.02.2026 | 13,15 | 13,20 | 12,95 | 12,95 | -0,38% | - |
| 13.02.2026 | 13,05 | 13,05 | 13,00 | 13,00 | -0,38% | - |
| 12.02.2026 | 13,05 | 13,05 | 12,75 | 13,05 | -0,76% | - |
| 11.02.2026 | 13,20 | 13,25 | 13,15 | 13,15 | 1,15% | - |
| 10.02.2026 | 13,05 | 13,10 | 13,00 | 13,00 | -0,38% | - |
| 09.02.2026 | 13,00 | 13,20 | 13,00 | 13,05 | -2,61% | - |
| 06.02.2026 | 13,35 | 13,40 | 13,30 | 13,40 | 0,37% | - |
| 05.02.2026 | 13,25 | 13,35 | 13,10 | 13,35 | -0,37% | - |
| 04.02.2026 | 13,35 | 13,40 | 13,30 | 13,40 | 0,75% | - |
| 03.02.2026 | 13,35 | 13,35 | 13,30 | 13,30 | -1,48% | - |
| 02.02.2026 | 13,05 | 13,55 | 13,05 | 13,50 | 2,66% | - |
| 30.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,38% | - |
| 29.01.2026 | 13,10 | 13,10 | 13,00 | 13,10 | -0,38% | - |
| 28.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 27.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 26.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 23.01.2026 | 13,10 | 13,15 | 13,10 | 13,15 | 0,00% | - |
| 22.01.2026 | 13,10 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 21.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 20.01.2026 | 13,15 | 13,15 | 13,05 | 13,15 | 3,14% | - |
| 19.01.2026 | 12,85 | 12,85 | 12,65 | 12,75 | -0,39% | - |
| 16.01.2026 | 12,70 | 13,15 | 12,55 | 12,80 | 1,59% | - |
| 15.01.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -0,40% | - |
| 14.01.2026 | 12,60 | 12,65 | 12,60 | 12,65 | -1,17% | - |
| 13.01.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -0,39% | - |
| 12.01.2026 | 12,85 | 12,95 | 12,60 | 12,85 | 0,00% | - |
| 09.01.2026 | 12,55 | 13,05 | 12,55 | 12,85 | -0,39% | - |
| 08.01.2026 | 12,65 | 12,90 | 12,60 | 12,90 | 1,98% | - |
| 07.01.2026 | 12,90 | 12,90 | 12,65 | 12,65 | 0,00% | - |
| 06.01.2026 | 12,95 | 12,95 | 12,45 | 12,65 | -1,94% | - |
| 05.01.2026 | 12,95 | 12,95 | 12,90 | 12,90 | 1,98% | - |
| 02.01.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -1,56% | - |
| 30.12.2025 | 12,80 | 12,85 | 12,80 | 12,85 | -1,15% | - |
| 29.12.2025 | 12,95 | 13,00 | 12,95 | 13,00 | 0,00% | - |
| 23.12.2025 | 12,95 | 13,00 | 12,95 | 13,00 | -1,14% | - |
| 22.12.2025 | 13,10 | 13,15 | 13,05 | 13,15 | 1,15% | - |
| 19.12.2025 | 12,95 | 13,00 | 12,90 | 13,00 | 0,39% | - |
| 18.12.2025 | 13,05 | 13,05 | 12,95 | 12,95 | 1,57% | - |
| 17.12.2025 | 12,75 | 12,80 | 12,75 | 12,75 | -0,78% | - |
| 16.12.2025 | 12,85 | 12,85 | 12,75 | 12,85 | 1,18% | - |
| 15.12.2025 | 12,80 | 12,85 | 12,70 | 12,70 | 3,67% | - |
| 12.12.2025 | 12,20 | 12,25 | 12,20 | 12,25 | -0,81% | - |
| 11.12.2025 | 12,40 | 12,40 | 12,35 | 12,35 | -0,40% | - |
| 10.12.2025 | 12,45 | 12,45 | 12,40 | 12,40 | -0,40% | - |