27,000€
-0,37%
Echtzeit-Aktienkurs RAMSAY HEALTH
Bid:
Ask:
Aktienkurse zur RAMSAY HEALTH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 27,10 | 27,20 | 27,00 | 27,00 | -0,37% | - |
| 25.08.2026 | 27,20 | 27,30 | 27,10 | 27,10 | 0,37% | - |
| 24.08.2026 | 27,00 | 27,10 | 27,00 | 27,00 | -2,53% | - |
| 21.08.2026 | 27,50 | 27,70 | 27,50 | 27,70 | 1,84% | - |
| 20.08.2026 | 27,20 | 27,30 | 27,00 | 27,20 | -1,09% | - |
| 19.08.2026 | 27,50 | 27,60 | 27,40 | 27,50 | 1,10% | - |
| 18.08.2026 | 27,20 | 27,40 | 27,20 | 27,20 | -1,09% | - |
| 17.08.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
| 14.08.2026 | 27,30 | 27,40 | 27,30 | 27,40 | 0,00% | - |
| 12.08.2026 | 27,40 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 11.08.2026 | 27,70 | 27,70 | 27,60 | 27,60 | 0,36% | - |
| 10.08.2026 | 27,50 | 27,50 | 27,40 | 27,50 | 0,36% | - |
| 07.08.2026 | 27,30 | 27,50 | 27,30 | 27,40 | 1,11% | - |
| 06.08.2026 | 27,10 | 27,20 | 27,10 | 27,10 | 1,88% | - |
| 05.08.2026 | 26,70 | 26,70 | 26,60 | 26,60 | -0,37% | - |
| 04.08.2026 | 26,80 | 26,80 | 26,60 | 26,70 | 0,38% | - |
| 03.08.2026 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | - |
| 30.07.2026 | 26,70 | 26,70 | 26,60 | 26,60 | -1,48% | - |
| 29.07.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 2,27% | - |
| 28.07.2026 | 26,40 | 26,40 | 26,30 | 26,40 | 1,93% | - |
| 27.07.2026 | 26,00 | 26,10 | 25,80 | 25,90 | 0,39% | - |
| 23.07.2026 | 25,90 | 25,90 | 25,80 | 25,80 | -3,01% | - |
| 21.07.2026 | 26,60 | 26,70 | 26,60 | 26,60 | 1,53% | - |
| 20.07.2026 | 26,30 | 26,30 | 26,20 | 26,20 | -0,76% | - |
| 17.07.2026 | 26,40 | 26,40 | 26,20 | 26,40 | 2,33% | - |
| 13.07.2026 | 25,80 | 26,00 | 25,70 | 25,80 | -2,27% | 1,00 |
| 06.07.2026 | 26,50 | 26,50 | 26,40 | 26,40 | -1,49% | - |
| 03.07.2026 | 26,70 | 26,80 | 26,70 | 26,80 | 1,52% | - |
| 02.07.2026 | 26,50 | 26,60 | 26,40 | 26,40 | 2,33% | 3,00 |
| 25.06.2026 | 26,00 | 26,10 | 25,80 | 25,80 | 4,03% | - |
| 24.06.2026 | 25,00 | 25,00 | 24,80 | 24,80 | 1,64% | - |
| 22.06.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 0,83% | - |
| 19.06.2026 | 24,20 | 24,20 | 24,10 | 24,20 | 0,83% | - |
| 18.06.2026 | 23,90 | 24,10 | 23,90 | 24,00 | 3,00% | - |
| 17.06.2026 | 23,50 | 23,50 | 23,30 | 23,30 | -1,69% | - |
| 15.06.2026 | 23,90 | 23,90 | 23,70 | 23,70 | 2,16% | - |
| 10.06.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 4,04% | - |
| 04.06.2026 | 22,30 | 22,30 | 22,20 | 22,30 | -0,45% | - |
| 03.06.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 0,45% | - |
| 02.06.2026 | 22,20 | 22,40 | 22,20 | 22,30 | -2,19% | - |
| 29.05.2026 | 22,70 | 22,80 | 22,70 | 22,80 | -0,44% | - |
| 27.05.2026 | 22,90 | 23,00 | 22,90 | 22,90 | -1,72% | - |
| 25.05.2026 | 23,30 | 23,40 | 23,20 | 23,30 | 0,00% | - |
| 22.05.2026 | 23,20 | 23,40 | 23,20 | 23,30 | 1,30% | 1,00 |
| 21.05.2026 | 22,90 | 23,10 | 22,90 | 23,00 | -2,54% | - |
| 20.05.2026 | 23,60 | 23,60 | 23,50 | 23,60 | 0,85% | - |
| 19.05.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 3,54% | - |
| 11.05.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -1,74% | - |
| 06.05.2026 | 23,10 | 23,10 | 23,00 | 23,00 | 0,00% | - |
| 05.05.2026 | 22,70 | 23,00 | 22,70 | 23,00 | -2,13% | 1,00 |
| 04.05.2026 | 23,60 | 23,60 | 23,50 | 23,50 | -2,08% | - |
| 30.04.2026 | 23,90 | 24,00 | 23,70 | 24,00 | 0,84% | - |
| 29.04.2026 | 23,90 | 23,90 | 23,80 | 23,80 | -0,83% | - |
| 28.04.2026 | 24,00 | 24,10 | 24,00 | 24,00 | 0,00% | - |
| 27.04.2026 | 24,00 | 24,20 | 24,00 | 24,00 | -1,23% | 60,00 |
| 24.04.2026 | 24,30 | 24,40 | 24,30 | 24,30 | 1,25% | - |
| 23.04.2026 | 24,10 | 24,20 | 24,00 | 24,00 | -4,00% | 1,00 |
| 22.04.2026 | 24,90 | 25,00 | 24,80 | 25,00 | -0,79% | - |
| 21.04.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 0,00% | - |
| 20.04.2026 | 25,20 | 25,30 | 25,10 | 25,20 | 0,00% | - |
| 17.04.2026 | 25,10 | 25,20 | 25,10 | 25,20 | -2,33% | - |
| 16.04.2026 | 25,90 | 25,90 | 25,80 | 25,80 | 4,88% | - |
| 15.04.2026 | 24,70 | 24,70 | 24,60 | 24,60 | 2,50% | - |
| 14.04.2026 | 23,90 | 24,00 | 23,80 | 24,00 | 0,84% | 1,00 |
| 13.04.2026 | 23,90 | 23,90 | 23,80 | 23,80 | -1,24% | - |
| 10.04.2026 | 24,20 | 24,20 | 24,00 | 24,10 | -1,23% | - |
| 09.04.2026 | 24,30 | 24,60 | 24,20 | 24,40 | 0,00% | 7,00 |
| 08.04.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 4,72% | - |
| 07.04.2026 | 23,40 | 23,60 | 23,20 | 23,30 | -0,43% | 74,00 |
| 02.04.2026 | 23,30 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 01.04.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 31.03.2026 | 23,40 | 23,60 | 23,30 | 23,40 | -1,27% | - |
| 30.03.2026 | 23,80 | 23,80 | 23,60 | 23,70 | -1,66% | 1,00 |
| 27.03.2026 | 24,00 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 26.03.2026 | 24,20 | 24,30 | 24,10 | 24,10 | -0,41% | - |
| 25.03.2026 | 24,20 | 24,30 | 24,10 | 24,20 | 1,26% | - |
| 24.03.2026 | 23,90 | 24,00 | 23,70 | 23,90 | -0,42% | 1,00 |
| 23.03.2026 | 24,10 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 20.03.2026 | 24,40 | 24,50 | 24,10 | 24,20 | -0,82% | 1,00 |
| 19.03.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -2,79% | - |
| 18.03.2026 | 25,20 | 25,30 | 25,10 | 25,10 | -0,40% | - |
| 17.03.2026 | 25,20 | 25,20 | 25,10 | 25,20 | -0,79% | - |
| 16.03.2026 | 25,50 | 25,50 | 25,40 | 25,40 | -1,55% | - |
| 13.03.2026 | 26,00 | 26,00 | 25,80 | 25,80 | 0,78% | - |
| 12.03.2026 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 11.03.2026 | 26,00 | 26,00 | 25,80 | 26,00 | 0,00% | - |
| 10.03.2026 | 26,00 | 26,20 | 25,80 | 26,00 | 3,17% | - |
| 09.03.2026 | 25,20 | 25,40 | 25,20 | 25,20 | -6,67% | 50,00 |
| 06.03.2026 | 27,00 | 27,10 | 27,00 | 27,00 | 2,66% | - |
| 05.03.2026 | 26,40 | 26,50 | 26,20 | 26,30 | 3,14% | - |
| 04.03.2026 | 25,60 | 25,60 | 25,40 | 25,50 | -0,39% | - |
| 03.03.2026 | 25,60 | 25,60 | 25,50 | 25,60 | -0,78% | - |
| 02.03.2026 | 25,80 | 26,00 | 25,70 | 25,80 | 1,57% | 1,00 |
| 27.02.2026 | 25,70 | 25,80 | 25,40 | 25,40 | 1,60% | - |
| 26.02.2026 | 25,30 | 25,40 | 24,80 | 25,00 | 10,13% | 7,00 |
| 25.02.2026 | 22,90 | 22,90 | 22,60 | 22,70 | 0,44% | - |
| 24.02.2026 | 22,60 | 22,70 | 22,50 | 22,60 | 0,89% | - |
| 23.02.2026 | 22,60 | 22,70 | 22,40 | 22,40 | -3,03% | - |
| 20.02.2026 | 23,00 | 23,20 | 23,00 | 23,10 | 2,67% | - |
| 19.02.2026 | 22,40 | 22,60 | 22,40 | 22,50 | 2,27% | - |