12,400€
-2,36%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,55 | 12,80 | 12,45 | 12,45 | -1,97% | - |
| 21.11.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | 1.323,00 |
| 20.11.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 2,42% | 54,00 |
| 19.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 49,00 |
| 18.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 445,00 |
| 15.11.2024 | 12,40 | 12,70 | 12,40 | 12,50 | 0,00% | 418,00 |
| 14.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 36,00 |
| 13.11.2024 | 12,40 | 12,70 | 12,40 | 12,50 | 0,00% | - |
| 12.11.2024 | 12,15 | 12,55 | 12,10 | 12,50 | 4,17% | - |
| 11.11.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -3,23% | 175,00 |
| 08.11.2024 | 12,10 | 12,40 | 12,10 | 12,40 | 0,81% | 266,00 |
| 07.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | 23,00 |
| 06.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 158,00 |
| 05.11.2024 | 12,70 | 12,80 | 12,70 | 12,70 | 0,79% | - |
| 04.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 536,00 |
| 01.11.2024 | 12,80 | 12,80 | 12,60 | 12,60 | -1,56% | 7,00 |
| 31.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 338,00 |
| 30.10.2024 | 12,80 | 12,85 | 12,75 | 12,80 | 0,00% | - |
| 29.10.2024 | 12,65 | 12,90 | 12,60 | 12,80 | 0,00% | - |
| 28.10.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 0,39% | 138,00 |
| 25.10.2024 | 12,65 | 12,80 | 12,65 | 12,75 | 0,39% | - |
| 24.10.2024 | 12,65 | 12,75 | 12,65 | 12,70 | 0,79% | - |
| 23.10.2024 | 12,70 | 12,80 | 12,60 | 12,60 | -0,79% | 404,00 |
| 22.10.2024 | 12,65 | 12,75 | 12,65 | 12,70 | 0,00% | - |
| 21.10.2024 | 12,70 | 12,75 | 12,70 | 12,70 | -1,55% | - |
| 18.10.2024 | 12,70 | 12,90 | 12,60 | 12,90 | 1,57% | 302,00 |
| 17.10.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 2,42% | 1.135,00 |
| 16.10.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | 617,00 |
| 15.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 83,00 |
| 14.10.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | 412,00 |
| 11.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1,00 |
| 10.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 210,00 |
| 09.10.2024 | 12,50 | 12,55 | 12,50 | 12,55 | -0,40% | - |
| 08.10.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 0,00% | 510,00 |
| 07.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 22,00 |
| 04.10.2024 | 12,55 | 12,55 | 12,40 | 12,45 | -0,80% | - |
| 03.10.2024 | 12,35 | 12,55 | 12,35 | 12,55 | 0,40% | - |
| 02.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 1.570,00 |
| 01.10.2024 | 12,40 | 12,70 | 12,40 | 12,70 | 2,42% | 581,00 |
| 30.09.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | 459,00 |
| 27.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 6,00 |
| 26.09.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | 410,00 |
| 25.09.2024 | 12,45 | 12,50 | 12,30 | 12,30 | -0,81% | - |
| 24.09.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | 361,00 |
| 23.09.2024 | 12,30 | 12,50 | 12,20 | 12,40 | 2,48% | 507,00 |
| 20.09.2024 | 12,20 | 12,30 | 12,10 | 12,10 | 0,00% | 720,00 |
| 19.09.2024 | 12,30 | 12,50 | 12,10 | 12,10 | -1,63% | 1.400,00 |
| 18.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 330,00 |
| 17.09.2024 | 11,90 | 12,20 | 11,90 | 12,20 | 4,27% | 2.701,00 |
| 16.09.2024 | 11,80 | 11,90 | 11,70 | 11,70 | -1,68% | 321,00 |
| 13.09.2024 | 11,70 | 11,90 | 11,70 | 11,90 | 2,59% | 362,00 |
| 12.09.2024 | 11,20 | 11,60 | 11,10 | 11,60 | 7,41% | 1.020,00 |
| 11.09.2024 | 11,10 | 11,10 | 10,30 | 10,80 | -3,57% | 287,00 |
| 10.09.2024 | 10,70 | 11,20 | 10,20 | 11,20 | 4,67% | 3.712,00 |
| 09.09.2024 | 11,40 | 11,40 | 10,50 | 10,70 | -6,96% | 1.024,00 |
| 06.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 275,00 |
| 05.09.2024 | 11,30 | 11,40 | 11,30 | 11,40 | -2,56% | 710,00 |
| 04.09.2024 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | 470,00 |
| 03.09.2024 | 11,50 | 11,80 | 11,50 | 11,80 | 2,61% | 152,00 |
| 02.09.2024 | 11,20 | 11,70 | 11,20 | 11,50 | -1,29% | 1.145,00 |
| 30.08.2024 | 11,55 | 11,65 | 11,50 | 11,65 | 2,19% | - |
| 29.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 225,00 |
| 28.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 277,00 |
| 27.08.2024 | 11,45 | 11,65 | 11,35 | 11,55 | 1,32% | - |
| 26.08.2024 | 11,40 | 11,50 | 11,10 | 11,40 | -2,56% | 1.830,00 |
| 23.08.2024 | 11,70 | 11,70 | 11,50 | 11,70 | 1,74% | 70,00 |
| 22.08.2024 | 11,65 | 11,80 | 11,50 | 11,50 | -0,86% | - |
| 21.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 14,00 |
| 20.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 200,00 |
| 19.08.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | 101,00 |
| 16.08.2024 | 11,70 | 11,90 | 11,70 | 11,70 | -1,68% | 217,00 |
| 15.08.2024 | 12,10 | 12,10 | 11,70 | 11,90 | 0,00% | 685,00 |
| 14.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 1,00 |
| 13.08.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -2,48% | 140,00 |
| 12.08.2024 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | 127,00 |
| 09.08.2024 | 11,70 | 12,20 | 11,70 | 12,10 | 3,42% | 1.250,00 |
| 08.08.2024 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | 276,00 |
| 07.08.2024 | 11,70 | 11,90 | 11,60 | 11,80 | -0,84% | 2.328,00 |
| 06.08.2024 | 11,65 | 12,25 | 11,55 | 11,90 | 1,71% | - |
| 05.08.2024 | 11,50 | 11,70 | 11,50 | 11,70 | -0,85% | 800,00 |
| 02.08.2024 | 11,65 | 11,80 | 11,65 | 11,80 | 2,61% | - |
| 01.08.2024 | 12,00 | 12,00 | 11,50 | 11,50 | -2,54% | 24,00 |
| 31.07.2024 | 11,50 | 11,80 | 11,50 | 11,80 | -2,07% | 870,00 |
| 30.07.2024 | 11,65 | 12,05 | 11,65 | 12,05 | 4,78% | - |
| 29.07.2024 | 11,80 | 11,80 | 11,50 | 11,50 | -3,36% | 127,00 |
| 26.07.2024 | 11,85 | 12,05 | 11,85 | 11,90 | -1,65% | - |
| 25.07.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 0,00% | 1.102,00 |
| 24.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | 11,00 |
| 23.07.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | 3,00 |
| 22.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | 100,00 |
| 19.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 160,00 |
| 18.07.2024 | 12,10 | 12,10 | 11,90 | 12,10 | 2,54% | 752,00 |
| 17.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 210,00 |
| 16.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 20,00 |
| 15.07.2024 | 12,00 | 12,00 | 11,80 | 12,00 | -0,83% | 52,00 |
| 12.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | 9,00 |
| 11.07.2024 | 12,00 | 12,05 | 12,00 | 12,05 | 0,42% | - |
| 10.07.2024 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | 130,00 |
| 09.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | 5,00 |
| 08.07.2024 | 11,50 | 12,10 | 11,50 | 11,50 | -4,17% | 2.278,00 |