20,360$
Echtzeit-Aktienkurs HEALTHCARE REAL. A DL-,01
Bid:
Ask:
Aktienkurse zur HEALTHCARE REAL. A DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 20,41 | 20,60 | 20,28 | 20,36 | 0,00% | 2.766.783,00 |
| 21.05.2026 | 20,42 | 20,45 | 20,15 | 20,36 | -0,54% | 2.793.344,00 |
| 20.05.2026 | 20,04 | 20,59 | 20,04 | 20,47 | 1,34% | 3.199.733,00 |
| 19.05.2026 | 20,32 | 20,36 | 20,10 | 20,20 | -0,98% | 3.111.937,00 |
| 18.05.2026 | 20,39 | 20,58 | 20,36 | 20,40 | 0,54% | 2.483.097,00 |
| 15.05.2026 | 20,26 | 20,41 | 20,14 | 20,29 | -0,34% | 3.450.161,00 |
| 14.05.2026 | 20,42 | 20,53 | 20,33 | 20,36 | -0,05% | 2.568.579,00 |
| 13.05.2026 | 20,12 | 20,38 | 20,08 | 20,37 | 1,19% | 4.930.166,00 |
| 12.05.2026 | 20,04 | 20,21 | 19,75 | 20,13 | 0,50% | 3.644.910,00 |
| 11.05.2026 | 20,03 | 20,27 | 19,92 | 20,03 | -0,60% | 4.687.200,00 |
| 08.05.2026 | 20,14 | 20,23 | 20,03 | 20,15 | 0,80% | 4.730.587,00 |
| 07.05.2026 | 20,24 | 20,27 | 19,99 | 19,99 | -1,24% | 4.602.682,00 |
| 06.05.2026 | 20,00 | 20,46 | 19,99 | 20,24 | 1,61% | 9.201.778,00 |
| 05.05.2026 | 19,70 | 20,03 | 19,50 | 19,92 | 1,74% | 19.363.403,00 |
| 04.05.2026 | 19,07 | 19,79 | 18,96 | 19,58 | 1,71% | 6.078.445,00 |
| 01.05.2026 | 19,29 | 19,43 | 18,96 | 19,25 | 2,94% | 6.055.389,00 |
| 30.04.2026 | 18,51 | 18,76 | 18,46 | 18,70 | 1,30% | 2.879.740,00 |
| 29.04.2026 | 18,49 | 18,64 | 18,28 | 18,46 | -0,70% | 2.901.553,00 |
| 28.04.2026 | 18,46 | 18,62 | 18,30 | 18,59 | 1,14% | 3.209.986,00 |
| 27.04.2026 | 18,71 | 18,89 | 18,36 | 18,38 | -1,76% | 2.975.366,00 |
| 24.04.2026 | 18,59 | 18,84 | 18,51 | 18,71 | 0,65% | 3.512.707,00 |
| 23.04.2026 | 18,38 | 18,60 | 18,26 | 18,59 | 1,53% | 3.128.512,00 |
| 22.04.2026 | 18,38 | 18,38 | 18,07 | 18,31 | 0,16% | 3.860.101,00 |
| 21.04.2026 | 18,55 | 18,56 | 18,21 | 18,28 | -1,40% | 2.983.290,00 |
| 20.04.2026 | 18,48 | 18,67 | 18,45 | 18,54 | -0,05% | 3.309.437,00 |
| 17.04.2026 | 18,38 | 18,64 | 18,33 | 18,55 | 1,31% | 2.603.853,00 |
| 16.04.2026 | 17,84 | 18,33 | 17,84 | 18,31 | 2,75% | 3.093.228,00 |
| 15.04.2026 | 17,78 | 17,92 | 17,70 | 17,82 | -0,11% | 2.318.728,00 |
| 14.04.2026 | 17,08 | 17,95 | 17,08 | 17,84 | 2,06% | 3.748.691,00 |
| 13.04.2026 | 17,55 | 17,60 | 17,28 | 17,48 | -0,74% | 3.464.581,00 |
| 10.04.2026 | 17,59 | 17,74 | 17,53 | 17,61 | 0,17% | 2.123.328,00 |
| 09.04.2026 | 17,56 | 17,91 | 17,53 | 17,58 | -0,17% | 2.503.826,00 |
| 08.04.2026 | 17,86 | 17,90 | 17,61 | 17,61 | -0,40% | 3.508.027,00 |
| 07.04.2026 | 17,30 | 17,73 | 17,28 | 17,68 | 2,26% | 2.581.452,00 |
| 06.04.2026 | 17,33 | 17,46 | 17,20 | 17,29 | -0,63% | 1.474.525,00 |
| 02.04.2026 | 17,10 | 17,43 | 17,00 | 17,40 | 1,40% | 2.335.969,00 |
| 01.04.2026 | 17,00 | 17,25 | 16,93 | 17,16 | 1,00% | 3.215.357,00 |
| 31.03.2026 | 17,01 | 17,15 | 16,85 | 16,99 | 1,07% | 3.149.605,00 |
| 30.03.2026 | 16,99 | 17,12 | 16,75 | 16,81 | -0,24% | 3.308.724,00 |
| 27.03.2026 | 17,18 | 17,28 | 16,83 | 16,85 | -2,03% | 3.100.556,00 |
| 26.03.2026 | 17,14 | 17,40 | 17,14 | 17,20 | -0,17% | 2.315.670,00 |
| 25.03.2026 | 17,50 | 17,55 | 17,10 | 17,23 | -0,98% | 4.414.733,00 |
| 24.03.2026 | 17,58 | 17,64 | 17,36 | 17,40 | -0,97% | 4.055.488,00 |
| 23.03.2026 | 17,45 | 17,85 | 17,34 | 17,57 | 2,03% | 4.694.571,00 |
| 20.03.2026 | 17,74 | 18,02 | 17,16 | 17,22 | -4,07% | 5.540.054,00 |
| 19.03.2026 | 17,93 | 18,09 | 17,83 | 17,95 | 0,11% | 3.673.439,00 |
| 18.03.2026 | 18,06 | 18,12 | 17,91 | 17,93 | -0,55% | 2.514.056,00 |
| 17.03.2026 | 18,35 | 18,35 | 18,00 | 18,03 | -0,66% | 2.654.799,00 |
| 16.03.2026 | 18,19 | 18,36 | 18,11 | 18,15 | 0,95% | 2.914.888,00 |
| 13.03.2026 | 18,38 | 18,54 | 17,94 | 17,98 | -1,37% | 2.117.886,00 |
| 12.03.2026 | 18,26 | 18,53 | 18,18 | 18,23 | -0,38% | 3.266.124,00 |
| 11.03.2026 | 18,39 | 18,48 | 18,20 | 18,30 | -0,87% | 3.538.435,00 |
| 10.03.2026 | 18,50 | 18,66 | 18,21 | 18,46 | 0,16% | 2.645.692,00 |
| 09.03.2026 | 18,31 | 18,58 | 18,05 | 18,43 | 0,22% | 3.468.846,00 |
| 06.03.2026 | 18,29 | 18,39 | 18,04 | 18,39 | 0,00% | 2.198.144,00 |
| 05.03.2026 | 18,65 | 18,65 | 18,16 | 18,39 | -2,18% | 2.814.989,00 |
| 04.03.2026 | 18,66 | 18,83 | 18,45 | 18,80 | 1,13% | 3.509.006,00 |
| 03.03.2026 | 18,24 | 18,67 | 18,06 | 18,59 | 0,87% | 2.888.365,00 |
| 02.03.2026 | 18,33 | 18,48 | 18,22 | 18,43 | -0,11% | 4.769.584,00 |
| 27.02.2026 | 18,33 | 18,69 | 18,20 | 18,45 | -0,59% | 4.165.523,00 |
| 26.02.2026 | 18,62 | 18,75 | 18,54 | 18,56 | -0,05% | 1.933.565,00 |
| 25.02.2026 | 18,47 | 18,62 | 18,30 | 18,57 | 0,54% | 2.620.572,00 |
| 24.02.2026 | 18,25 | 18,55 | 18,16 | 18,47 | -0,22% | 4.520.757,00 |
| 23.02.2026 | 18,08 | 18,56 | 18,07 | 18,51 | 1,98% | 4.981.454,00 |
| 20.02.2026 | 18,17 | 18,18 | 17,85 | 18,15 | 0,33% | 2.520.376,00 |
| 19.02.2026 | 18,07 | 18,21 | 17,95 | 18,09 | 0,33% | 2.497.034,00 |
| 18.02.2026 | 18,52 | 18,55 | 17,99 | 18,03 | -2,70% | 3.635.003,00 |
| 17.02.2026 | 18,15 | 18,64 | 18,01 | 18,53 | 3,17% | 6.444.650,00 |
| 13.02.2026 | 17,75 | 18,50 | 17,68 | 17,96 | 2,69% | 8.537.595,00 |
| 12.02.2026 | 17,39 | 17,74 | 17,37 | 17,49 | 0,58% | 7.601.289,00 |
| 11.02.2026 | 17,34 | 17,49 | 17,22 | 17,39 | 0,17% | 5.233.500,00 |
| 10.02.2026 | 17,16 | 17,41 | 17,13 | 17,36 | 1,34% | 3.178.385,00 |
| 09.02.2026 | 16,87 | 17,18 | 16,68 | 17,13 | 1,24% | 5.324.893,00 |
| 06.02.2026 | 16,83 | 17,02 | 16,72 | 16,92 | 1,20% | 8.235.591,00 |
| 05.02.2026 | 16,57 | 16,80 | 16,52 | 16,72 | 0,97% | 3.960.875,00 |
| 04.02.2026 | 16,66 | 16,84 | 16,56 | 16,56 | 0,24% | 4.347.999,00 |
| 03.02.2026 | 16,40 | 16,63 | 16,32 | 16,52 | 0,00% | 3.640.006,00 |
| 02.02.2026 | 16,75 | 16,85 | 16,50 | 16,52 | -1,61% | 3.065.537,00 |
| 30.01.2026 | 16,66 | 16,79 | 16,50 | 16,79 | 0,48% | 3.028.158,00 |
| 29.01.2026 | 16,51 | 16,73 | 16,31 | 16,71 | 2,26% | 3.244.360,00 |
| 28.01.2026 | 16,78 | 16,80 | 16,32 | 16,34 | -2,39% | 3.417.796,00 |
| 27.01.2026 | 16,88 | 16,90 | 16,73 | 16,74 | -0,71% | 3.068.155,00 |
| 26.01.2026 | 17,12 | 17,15 | 16,76 | 16,86 | -0,59% | 2.949.756,00 |
| 22.01.2026 | 17,21 | 17,37 | 16,86 | 16,96 | -1,57% | 4.221.564,00 |
| 21.01.2026 | 17,34 | 17,42 | 17,03 | 17,23 | -0,35% | 3.796.842,00 |
| 20.01.2026 | 17,14 | 17,45 | 17,08 | 17,29 | 0,17% | 2.571.747,00 |
| 16.01.2026 | 17,10 | 17,31 | 17,07 | 17,26 | 0,70% | 2.552.716,00 |
| 15.01.2026 | 17,30 | 17,42 | 17,14 | 17,14 | -0,75% | 4.710.114,00 |
| 14.01.2026 | 17,15 | 17,32 | 17,04 | 17,27 | 0,94% | 3.671.783,00 |
| 13.01.2026 | 17,31 | 17,43 | 17,10 | 17,11 | -1,04% | 3.526.898,00 |
| 12.01.2026 | 17,11 | 17,40 | 17,11 | 17,29 | 0,88% | 3.241.799,00 |
| 09.01.2026 | 17,12 | 17,28 | 17,04 | 17,14 | 0,18% | 3.158.378,00 |
| 08.01.2026 | 17,00 | 17,14 | 16,80 | 17,11 | 0,35% | 2.583.797,00 |
| 07.01.2026 | 17,25 | 17,49 | 16,95 | 17,05 | -0,76% | 2.546.634,00 |
| 06.01.2026 | 17,01 | 17,22 | 16,90 | 17,18 | 1,30% | 3.447.095,00 |
| 05.01.2026 | 16,84 | 17,11 | 16,72 | 16,96 | 0,06% | 2.713.367,00 |
| 02.01.2026 | 16,88 | 17,04 | 16,76 | 16,95 | 0,00% | 2.364.406,00 |
| 31.12.2025 | 17,11 | 17,11 | 16,95 | 16,95 | -0,82% | 2.725.039,00 |
| 30.12.2025 | 16,95 | 17,11 | 16,91 | 17,09 | 0,89% | 1.960.421,00 |
| 29.12.2025 | 16,95 | 17,00 | 16,87 | 16,94 | 0,18% | 1.682.982,00 |