10,825€
0,46%
Echtzeit-Aktienkurs RAMSAY GEN.D.S.INH.EO-,75
Bid:
Ask:
Aktienkurse zur RAMSAY GEN.D.S.INH.EO-,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,78 | 10,90 | 10,78 | 10,83 | 0,46% | - |
| 05.06.2025 | 10,73 | 10,93 | 10,73 | 10,78 | 0,47% | - |
| 04.06.2025 | 10,88 | 10,88 | 10,73 | 10,73 | -1,38% | - |
| 03.06.2025 | 10,78 | 11,00 | 10,78 | 10,88 | 0,93% | - |
| 02.06.2025 | 10,88 | 10,95 | 10,73 | 10,78 | -0,92% | - |
| 30.05.2025 | 10,73 | 10,88 | 10,55 | 10,88 | 1,40% | - |
| 29.05.2025 | 10,48 | 10,73 | 10,43 | 10,73 | 2,39% | - |
| 28.05.2025 | 10,42 | 10,53 | 10,03 | 10,48 | 0,53% | - |
| 27.05.2025 | 10,07 | 10,42 | 10,02 | 10,42 | 3,53% | - |
| 26.05.2025 | 10,17 | 10,17 | 10,07 | 10,07 | -0,10% | - |
| 23.05.2025 | 10,02 | 10,15 | 10,02 | 10,08 | 0,20% | - |
| 22.05.2025 | 10,03 | 10,28 | 10,03 | 10,06 | -0,10% | - |
| 21.05.2025 | 10,19 | 10,28 | 10,06 | 10,07 | -1,52% | - |
| 20.05.2025 | 10,19 | 10,26 | 10,18 | 10,22 | 0,00% | - |
| 19.05.2025 | 10,29 | 10,38 | 10,15 | 10,22 | -1,06% | - |
| 16.05.2025 | 9,71 | 10,43 | 9,66 | 10,33 | 6,39% | - |
| 15.05.2025 | 9,58 | 9,71 | 9,55 | 9,71 | 1,41% | - |
| 14.05.2025 | 9,47 | 9,61 | 9,47 | 9,58 | 1,11% | - |
| 13.05.2025 | 9,51 | 9,58 | 9,47 | 9,47 | -0,63% | - |
| 12.05.2025 | 9,57 | 9,81 | 9,51 | 9,53 | -1,50% | - |
| 09.05.2025 | 9,67 | 9,71 | 9,52 | 9,68 | 0,10% | - |
| 08.05.2025 | 9,55 | 9,72 | 9,52 | 9,67 | 1,63% | - |
| 07.05.2025 | 9,67 | 9,75 | 9,47 | 9,51 | -1,60% | - |
| 06.05.2025 | 9,68 | 9,71 | 9,66 | 9,67 | -0,10% | - |
| 05.05.2025 | 9,72 | 9,73 | 9,66 | 9,68 | -0,82% | - |
| 02.05.2025 | 9,81 | 9,81 | 9,64 | 9,76 | -0,20% | - |
| 30.04.2025 | 9,62 | 9,78 | 9,57 | 9,78 | 1,61% | - |
| 29.04.2025 | 9,62 | 9,65 | 9,50 | 9,62 | 0,00% | - |
| 28.04.2025 | 9,62 | 9,62 | 9,54 | 9,62 | -0,10% | - |
| 25.04.2025 | 9,72 | 9,72 | 9,57 | 9,63 | -0,93% | - |
| 24.04.2025 | 9,47 | 9,72 | 9,45 | 9,72 | 2,64% | - |
| 23.04.2025 | 9,51 | 9,60 | 9,43 | 9,47 | -0,42% | - |
| 22.04.2025 | 9,52 | 9,65 | 9,45 | 9,51 | -0,47% | - |
| 17.04.2025 | 9,41 | 9,61 | 9,41 | 9,56 | 1,97% | - |
| 16.04.2025 | 9,60 | 9,75 | 9,33 | 9,37 | -2,50% | - |
| 15.04.2025 | 9,68 | 9,68 | 9,58 | 9,61 | -0,67% | - |
| 14.04.2025 | 9,87 | 9,87 | 9,62 | 9,68 | -1,83% | - |
| 11.04.2025 | 9,84 | 9,92 | 9,71 | 9,86 | 0,25% | - |
| 10.04.2025 | 10,30 | 10,30 | 9,62 | 9,83 | -4,66% | - |
| 09.04.2025 | 9,75 | 10,33 | 9,70 | 10,31 | 5,96% | - |
| 08.04.2025 | 9,68 | 10,01 | 9,60 | 9,73 | 0,46% | - |
| 07.04.2025 | 9,67 | 9,92 | 9,58 | 9,69 | -1,37% | - |
| 04.04.2025 | 9,97 | 10,08 | 9,82 | 9,82 | -1,46% | - |
| 03.04.2025 | 10,08 | 10,20 | 9,82 | 9,97 | -2,40% | - |
| 02.04.2025 | 10,31 | 10,35 | 10,17 | 10,21 | -0,97% | - |
| 01.04.2025 | 10,42 | 10,42 | 10,27 | 10,31 | -1,06% | - |
| 31.03.2025 | 10,33 | 10,42 | 10,33 | 10,42 | 0,43% | - |
| 28.03.2025 | 10,27 | 10,40 | 10,27 | 10,38 | 0,44% | - |
| 27.03.2025 | 10,16 | 10,37 | 10,16 | 10,33 | 1,62% | - |
| 26.03.2025 | 10,27 | 10,27 | 10,17 | 10,17 | -0,97% | - |
| 25.03.2025 | 10,32 | 10,33 | 10,22 | 10,27 | -0,53% | - |
| 24.03.2025 | 10,33 | 10,38 | 10,25 | 10,32 | 0,00% | - |
| 21.03.2025 | 10,38 | 10,40 | 10,23 | 10,32 | -0,53% | - |
| 20.03.2025 | 10,41 | 10,45 | 10,37 | 10,38 | -0,34% | - |
| 19.03.2025 | 10,46 | 10,50 | 10,37 | 10,41 | -0,43% | - |
| 18.03.2025 | 10,32 | 10,50 | 10,03 | 10,46 | 1,31% | - |
| 17.03.2025 | 10,28 | 10,36 | 10,10 | 10,32 | 0,44% | - |
| 14.03.2025 | 10,27 | 10,28 | 10,23 | 10,28 | 0,54% | - |
| 13.03.2025 | 10,27 | 10,30 | 10,18 | 10,22 | -0,54% | - |
| 12.03.2025 | 10,50 | 10,50 | 10,25 | 10,28 | -1,72% | - |
| 11.03.2025 | 10,38 | 10,53 | 10,37 | 10,46 | 0,87% | - |
| 10.03.2025 | 10,53 | 10,53 | 10,32 | 10,37 | -1,52% | - |
| 07.03.2025 | 10,23 | 10,53 | 10,22 | 10,53 | 2,88% | - |
| 06.03.2025 | 10,43 | 10,44 | 10,18 | 10,23 | -1,92% | - |
| 05.03.2025 | 10,40 | 10,47 | 10,25 | 10,43 | 0,63% | - |
| 04.03.2025 | 10,36 | 10,68 | 9,88 | 10,37 | 0,10% | - |
| 03.03.2025 | 10,78 | 10,78 | 10,32 | 10,36 | -3,45% | - |
| 28.02.2025 | 10,58 | 10,73 | 10,58 | 10,73 | 0,94% | - |
| 27.02.2025 | 9,62 | 10,75 | 9,62 | 10,63 | 10,33% | - |
| 26.02.2025 | 9,72 | 9,72 | 9,62 | 9,63 | -0,82% | - |
| 25.02.2025 | 9,64 | 9,72 | 9,63 | 9,71 | 0,83% | - |
| 24.02.2025 | 9,69 | 9,75 | 9,63 | 9,63 | 0,21% | - |
| 21.02.2025 | 9,71 | 9,71 | 9,58 | 9,61 | -1,03% | - |
| 20.02.2025 | 9,68 | 9,71 | 9,64 | 9,71 | 0,36% | - |
| 19.02.2025 | 9,71 | 9,71 | 9,57 | 9,68 | -0,36% | - |
| 18.02.2025 | 9,67 | 9,71 | 9,66 | 9,71 | 0,47% | - |
| 17.02.2025 | 9,68 | 9,70 | 9,67 | 9,67 | -0,10% | - |
| 14.02.2025 | 9,61 | 9,70 | 9,55 | 9,68 | 0,57% | - |
| 13.02.2025 | 9,62 | 9,63 | 9,57 | 9,62 | 0,47% | - |
| 12.02.2025 | 9,67 | 9,68 | 9,57 | 9,58 | -0,93% | - |
| 11.02.2025 | 9,91 | 9,94 | 9,65 | 9,67 | -2,47% | - |
| 10.02.2025 | 10,00 | 10,00 | 9,88 | 9,91 | -0,45% | - |
| 07.02.2025 | 9,81 | 10,00 | 9,81 | 9,96 | 1,37% | - |
| 06.02.2025 | 10,73 | 10,78 | 9,61 | 9,82 | -8,44% | - |
| 05.02.2025 | 10,68 | 10,73 | 10,63 | 10,73 | 0,47% | - |
| 04.02.2025 | 10,63 | 10,70 | 10,60 | 10,68 | 0,47% | - |
| 03.02.2025 | 10,33 | 10,68 | 10,29 | 10,63 | 0,47% | - |
| 31.01.2025 | 10,73 | 10,83 | 10,58 | 10,58 | -1,40% | - |
| 30.01.2025 | 10,68 | 10,78 | 10,68 | 10,73 | 0,47% | - |
| 29.01.2025 | 10,73 | 10,78 | 10,65 | 10,68 | -0,47% | - |
| 28.01.2025 | 10,95 | 10,98 | 10,58 | 10,73 | -2,28% | - |
| 27.01.2025 | 11,03 | 11,05 | 10,75 | 10,98 | -0,90% | - |
| 24.01.2025 | 11,23 | 11,23 | 10,93 | 11,08 | -1,34% | - |
| 23.01.2025 | 11,53 | 11,53 | 10,93 | 11,23 | -2,60% | - |
| 22.01.2025 | 11,95 | 11,98 | 11,13 | 11,53 | -3,56% | - |
| 21.01.2025 | 12,23 | 12,28 | 11,93 | 11,95 | -2,65% | - |
| 20.01.2025 | 12,23 | 12,28 | 12,23 | 12,28 | 0,41% | - |
| 17.01.2025 | 12,38 | 12,43 | 12,03 | 12,23 | -1,61% | - |
| 16.01.2025 | 12,43 | 12,48 | 12,38 | 12,43 | -0,40% | - |
| 15.01.2025 | 12,58 | 12,60 | 12,38 | 12,48 | -0,80% | - |