12,200€
-1,61%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 190,00 |
| 25.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 190,00 |
| 24.03.2026 | 12,40 | 12,50 | 12,40 | 12,50 | -1,57% | 21,00 |
| 23.03.2026 | 12,60 | 12,70 | 12,30 | 12,70 | 0,00% | 441,00 |
| 20.03.2026 | 12,80 | 12,80 | 12,60 | 12,70 | -1,17% | 750,00 |
| 19.03.2026 | 12,90 | 12,95 | 12,80 | 12,85 | 1,18% | - |
| 18.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | 25,00 |
| 17.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 80,00 |
| 16.03.2026 | 12,70 | 13,20 | 12,70 | 13,00 | 2,36% | 1.390,00 |
| 13.03.2026 | 13,00 | 13,05 | 12,70 | 12,70 | -3,05% | - |
| 12.03.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 200,00 |
| 11.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 200,00 |
| 10.03.2026 | 12,50 | 13,00 | 12,50 | 12,70 | 4,10% | 1.150,00 |
| 09.03.2026 | 12,40 | 12,40 | 12,20 | 12,20 | -3,56% | 800,00 |
| 06.03.2026 | 12,70 | 12,75 | 12,65 | 12,65 | -1,17% | - |
| 05.03.2026 | 12,80 | 12,80 | 12,60 | 12,80 | 1,59% | 1.015,00 |
| 04.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 70,00 |
| 03.03.2026 | 12,80 | 12,90 | 12,50 | 12,50 | -2,34% | 1.429,00 |
| 02.03.2026 | 12,90 | 13,00 | 12,80 | 12,80 | -2,29% | 395,00 |
| 27.02.2026 | 12,80 | 13,10 | 12,80 | 13,10 | 1,55% | 1.085,00 |
| 26.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 220,00 |
| 25.02.2026 | 13,30 | 13,30 | 12,90 | 12,90 | 0,00% | 308,00 |
| 24.02.2026 | 13,00 | 13,00 | 12,90 | 12,90 | 1,57% | 248,00 |
| 23.02.2026 | 13,00 | 13,00 | 12,70 | 12,70 | -3,79% | 936,00 |
| 20.02.2026 | 12,90 | 13,20 | 12,90 | 13,20 | 2,33% | 440,00 |
| 19.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 392,00 |
| 18.02.2026 | 12,90 | 13,10 | 12,80 | 13,10 | 1,55% | 1.482,00 |
| 17.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 4,00 |
| 16.02.2026 | 12,90 | 12,90 | 12,70 | 12,80 | -2,66% | 1.521,00 |
| 13.02.2026 | 13,00 | 13,20 | 12,90 | 13,15 | 1,94% | - |
| 12.02.2026 | 12,90 | 12,90 | 12,70 | 12,90 | 0,00% | 1.625,00 |
| 11.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,15% | 93,00 |
| 10.02.2026 | 13,00 | 13,15 | 13,00 | 13,05 | 1,16% | - |
| 09.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 100,00 |
| 06.02.2026 | 13,20 | 13,20 | 13,10 | 13,20 | 0,00% | 227,00 |
| 05.02.2026 | 13,40 | 13,40 | 13,20 | 13,20 | 1,54% | 672,00 |
| 04.02.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -3,70% | 1.900,00 |
| 03.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 10,00 |
| 02.02.2026 | 13,00 | 13,70 | 13,00 | 13,30 | 0,00% | 2.641,00 |
| 30.01.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 1,53% | 266,00 |
| 29.01.2026 | 13,10 | 13,10 | 13,00 | 13,10 | -0,76% | 849,00 |
| 28.01.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 0,00% | 2.745,00 |
| 27.01.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 24,00 |
| 26.01.2026 | 13,10 | 13,20 | 13,10 | 13,10 | -0,76% | 163,00 |
| 23.01.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | 605,00 |
| 22.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 170,00 |
| 21.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 191,00 |
| 20.01.2026 | 13,10 | 13,10 | 13,00 | 13,10 | -0,76% | 3.160,00 |
| 19.01.2026 | 12,60 | 13,30 | 12,60 | 13,20 | 2,33% | 2.096,00 |
| 16.01.2026 | 13,20 | 13,20 | 12,90 | 12,90 | 0,78% | 1.323,00 |
| 15.01.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 3,23% | 143,00 |
| 14.01.2026 | 12,50 | 12,50 | 12,10 | 12,40 | -3,13% | 830,00 |
| 13.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 100,00 |
| 12.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 23,00 |
| 09.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 10,00 |
| 08.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 320,00 |
| 07.01.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | 2.285,00 |