14,400€
-1,37%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 14,65 | 14,65 | 14,30 | 14,40 | -1,37% | - |
| 27.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,34% | 363,00 |
| 26.08.2026 | 14,60 | 14,60 | 14,45 | 14,55 | -1,69% | - |
| 25.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 40,00 |
| 24.08.2026 | 14,60 | 14,80 | 14,60 | 14,60 | 0,00% | 100,00 |
| 21.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 1,00 |
| 20.08.2026 | 14,90 | 14,90 | 14,60 | 14,60 | -0,68% | 192,00 |
| 19.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 86,00 |
| 18.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 19,00 |
| 17.08.2026 | 14,80 | 14,80 | 14,50 | 14,80 | -0,67% | 3.515,00 |
| 14.08.2026 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 374,00 |
| 13.08.2026 | 14,70 | 14,90 | 14,70 | 14,90 | 0,68% | 467,00 |
| 12.08.2026 | 14,60 | 15,00 | 14,60 | 14,80 | 1,37% | 1.195,00 |
| 11.08.2026 | 14,80 | 14,80 | 14,60 | 14,60 | -1,35% | 570,00 |
| 10.08.2026 | 14,90 | 15,20 | 14,60 | 14,80 | 0,00% | 5.437,00 |
| 07.08.2026 | 13,00 | 15,90 | 13,00 | 14,80 | 14,73% | 9.391,00 |
| 06.08.2026 | 12,70 | 12,90 | 12,60 | 12,90 | 4,88% | 815,00 |
| 05.08.2026 | 12,60 | 12,60 | 12,30 | 12,30 | -2,38% | 607,00 |
| 04.08.2026 | 12,90 | 12,90 | 12,60 | 12,60 | -2,33% | 1.149,00 |
| 03.08.2026 | 12,70 | 13,00 | 12,70 | 12,90 | 2,38% | 8,00 |
| 30.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 350,00 |
| 29.07.2026 | 13,00 | 13,10 | 12,70 | 12,70 | 1,60% | 309,00 |
| 28.07.2026 | 13,00 | 13,00 | 12,50 | 12,50 | -0,79% | 61,00 |
| 27.07.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | 813,00 |
| 24.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 738,00 |
| 23.07.2026 | 12,90 | 12,90 | 12,50 | 12,50 | -0,79% | 212,00 |
| 22.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 166,00 |
| 20.07.2026 | 12,90 | 12,90 | 12,50 | 12,50 | -3,85% | 1.080,00 |
| 17.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 195,00 |
| 16.07.2026 | 13,50 | 13,50 | 13,00 | 13,00 | 0,78% | 183,00 |
| 15.07.2026 | 13,60 | 13,60 | 12,90 | 12,90 | 0,00% | 22,00 |
| 14.07.2026 | 13,00 | 13,00 | 12,90 | 12,90 | -1,53% | 516,00 |
| 13.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | 186,00 |
| 10.07.2026 | 13,30 | 13,40 | 13,30 | 13,40 | -2,19% | 602,00 |
| 09.07.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | 654,00 |
| 07.07.2026 | 13,90 | 14,20 | 13,90 | 13,90 | -0,71% | 6,00 |
| 06.07.2026 | 13,50 | 14,20 | 13,50 | 14,00 | 2,19% | 1.405,00 |
| 03.07.2026 | 13,90 | 14,20 | 13,70 | 13,70 | -0,72% | 2.122,00 |
| 02.07.2026 | 13,00 | 14,00 | 12,90 | 13,80 | 6,15% | 2.733,00 |
| 01.07.2026 | 13,10 | 13,10 | 13,00 | 13,00 | 0,78% | 105,00 |
| 30.06.2026 | 12,90 | 12,90 | 12,60 | 12,90 | 0,78% | 539,00 |
| 29.06.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | 261,00 |
| 26.06.2026 | 12,50 | 13,00 | 12,50 | 13,00 | 5,69% | 601,00 |
| 25.06.2026 | 12,70 | 12,70 | 12,30 | 12,30 | 0,00% | 1.132,00 |
| 24.06.2026 | 12,60 | 12,60 | 12,30 | 12,30 | -2,38% | 2.402,00 |
| 23.06.2026 | 12,20 | 12,60 | 11,80 | 12,60 | 1,61% | 1.199,00 |
| 19.06.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | 997,00 |
| 18.06.2026 | 12,60 | 12,60 | 12,50 | 12,60 | -1,56% | 801,00 |
| 16.06.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 4,07% | 211,00 |
| 15.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 1,00 |
| 11.06.2026 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | 313,00 |
| 10.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 5,00 |
| 09.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 4,88% | 2,00 |
| 08.06.2026 | 12,00 | 12,60 | 11,70 | 12,30 | 0,82% | 1.060,00 |
| 05.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 4,00 |
| 04.06.2026 | 12,10 | 12,40 | 12,10 | 12,40 | 3,33% | 6,00 |
| 03.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | 417,00 |
| 02.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 2,00 |
| 01.06.2026 | 12,40 | 12,50 | 12,20 | 12,20 | 0,00% | 701,00 |
| 29.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 40,00 |
| 27.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 477,00 |
| 26.05.2026 | 12,30 | 12,60 | 12,30 | 12,50 | 1,63% | 107,00 |
| 25.05.2026 | 12,80 | 12,80 | 12,30 | 12,30 | -0,81% | 127,00 |
| 22.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 101,00 |
| 21.05.2026 | 12,40 | 12,60 | 12,30 | 12,30 | -3,91% | 1.077,00 |
| 19.05.2026 | 12,40 | 12,80 | 12,40 | 12,80 | 1,59% | 894,00 |
| 18.05.2026 | 12,50 | 12,60 | 12,50 | 12,60 | -0,79% | 378,00 |
| 15.05.2026 | 12,60 | 12,70 | 12,40 | 12,70 | 3,25% | 124,00 |
| 14.05.2026 | 12,50 | 12,60 | 12,30 | 12,30 | -0,81% | 1.217,00 |
| 13.05.2026 | 12,40 | 12,50 | 12,40 | 12,40 | -2,36% | 201,00 |
| 12.05.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | 151,00 |
| 11.05.2026 | 12,10 | 12,70 | 12,10 | 12,70 | 2,42% | 950,00 |
| 08.05.2026 | 12,60 | 12,60 | 12,30 | 12,40 | -1,59% | 508,00 |
| 07.05.2026 | 13,10 | 13,10 | 12,60 | 12,60 | -2,33% | 37,00 |
| 06.05.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 0,78% | 405,00 |
| 05.05.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 3,23% | 400,00 |
| 04.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 616,00 |
| 30.04.2026 | 12,15 | 12,40 | 12,05 | 12,40 | 0,81% | - |
| 29.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 250,00 |
| 28.04.2026 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | 1.000,00 |
| 27.04.2026 | 12,30 | 12,30 | 12,10 | 12,10 | -2,42% | 2.180,00 |
| 24.04.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 1,64% | 1.557,00 |
| 23.04.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | 2,00 |
| 22.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 2,00 |
| 21.04.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | 8,00 |
| 20.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 161,00 |
| 17.04.2026 | 12,30 | 12,50 | 12,10 | 12,20 | 0,00% | 1.240,00 |
| 16.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 10,00 |
| 15.04.2026 | 12,50 | 12,50 | 12,20 | 12,20 | 0,00% | 2.183,00 |
| 14.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 60,00 |
| 13.04.2026 | 12,20 | 12,30 | 12,20 | 12,30 | -1,60% | 502,00 |
| 10.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 100,00 |
| 09.04.2026 | 12,40 | 12,50 | 12,30 | 12,40 | -1,59% | 690,00 |
| 08.04.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 3,28% | 350,00 |
| 07.04.2026 | 12,20 | 12,30 | 12,20 | 12,20 | -3,17% | 612,00 |
| 02.04.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 2,44% | 549,00 |
| 01.04.2026 | 12,20 | 12,60 | 12,20 | 12,30 | -0,40% | 217,00 |
| 31.03.2026 | 12,40 | 12,40 | 12,30 | 12,35 | 1,23% | - |
| 30.03.2026 | 12,30 | 12,50 | 12,20 | 12,20 | 0,00% | 326,00 |
| 27.03.2026 | 12,20 | 12,35 | 12,20 | 12,20 | -2,40% | - |