14,500€
1,40%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,35 | 14,60 | 14,35 | 14,45 | 1,05% | 285,00 |
| 29.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 1,00 |
| 28.01.2025 | 14,40 | 14,55 | 14,30 | 14,30 | 1,42% | - |
| 27.01.2025 | 14,20 | 14,40 | 14,10 | 14,10 | -0,70% | 272,00 |
| 24.01.2025 | 14,50 | 14,50 | 14,20 | 14,20 | -1,39% | 454,00 |
| 23.01.2025 | 14,50 | 14,80 | 14,30 | 14,40 | -1,37% | 1.277,00 |
| 22.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 500,00 |
| 21.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 220,00 |
| 20.01.2025 | 14,20 | 14,30 | 14,20 | 14,30 | -4,03% | 1.055,00 |
| 17.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 25,00 |
| 16.01.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 0,00% | 339,00 |
| 15.01.2025 | 14,70 | 15,00 | 14,70 | 14,90 | 0,00% | 587,00 |
| 14.01.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 1,36% | 370,00 |
| 13.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 280,00 |
| 10.01.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -3,87% | 1.090,00 |
| 09.01.2025 | 15,30 | 15,50 | 15,20 | 15,50 | 1,31% | 293,00 |
| 08.01.2025 | 15,80 | 15,80 | 14,90 | 15,30 | -3,77% | 352,00 |
| 07.01.2025 | 14,20 | 16,10 | 14,20 | 15,90 | 14,39% | 3.952,00 |
| 06.01.2025 | 13,70 | 14,10 | 13,70 | 13,90 | 0,72% | 1.055,00 |
| 03.01.2025 | 13,80 | 13,80 | 13,60 | 13,80 | -1,43% | 1.435,00 |
| 02.01.2025 | 13,60 | 14,00 | 13,60 | 14,00 | 2,19% | 3.284,00 |
| 30.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 118,00 |
| 27.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 5,00 |
| 23.12.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 0,72% | 348,00 |
| 20.12.2024 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | 231,00 |
| 19.12.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | 2.001,00 |
| 18.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 364,00 |
| 17.12.2024 | 13,90 | 13,90 | 13,70 | 13,90 | 1,46% | 730,00 |
| 16.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 2,00 |
| 13.12.2024 | 13,60 | 13,60 | 13,30 | 13,40 | -0,74% | 297,00 |
| 12.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 200,00 |
| 11.12.2024 | 13,60 | 13,70 | 13,30 | 13,70 | 0,00% | 372,00 |
| 10.12.2024 | 13,70 | 13,90 | 13,60 | 13,70 | -0,72% | 2.295,00 |
| 09.12.2024 | 13,30 | 13,80 | 13,30 | 13,80 | 2,99% | 580,00 |
| 06.12.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 3,08% | 1.303,00 |
| 05.12.2024 | 12,80 | 13,10 | 12,80 | 13,00 | 0,00% | 1.602,00 |
| 04.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 802,00 |
| 03.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 250,00 |
| 02.12.2024 | 12,90 | 12,90 | 12,70 | 12,70 | 0,79% | 434,00 |
| 29.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 377,00 |
| 28.11.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 0,81% | 600,00 |
| 27.11.2024 | 12,40 | 12,40 | 12,30 | 12,40 | 2,48% | 1.340,00 |
| 26.11.2024 | 12,70 | 12,70 | 12,10 | 12,10 | -5,47% | 5.306,00 |
| 25.11.2024 | 12,40 | 12,80 | 12,40 | 12,80 | 3,64% | 264,00 |
| 22.11.2024 | 12,55 | 12,80 | 12,35 | 12,35 | -2,76% | - |
| 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 |