14,850€
-1,66%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 14,70 | 15,00 | 14,70 | 15,00 | -0,66% | 799,00 |
| 16.04.2025 | 15,10 | 15,20 | 15,10 | 15,10 | 0,00% | 980,00 |
| 15.04.2025 | 14,60 | 15,20 | 14,40 | 15,10 | 5,59% | 384,00 |
| 14.04.2025 | 15,30 | 15,30 | 14,30 | 14,30 | -4,67% | 1.115,00 |
| 11.04.2025 | 15,00 | 15,00 | 14,40 | 15,00 | 2,04% | 1.066,00 |
| 10.04.2025 | 14,40 | 14,70 | 14,20 | 14,70 | 1,38% | 4.403,00 |
| 09.04.2025 | 13,90 | 14,50 | 13,90 | 14,50 | 2,11% | 290,00 |
| 08.04.2025 | 13,80 | 14,20 | 13,80 | 14,20 | 3,65% | 1.731,00 |
| 07.04.2025 | 14,40 | 14,40 | 13,30 | 13,70 | -3,52% | 417,00 |
| 04.04.2025 | 14,40 | 14,50 | 13,90 | 14,20 | 4,41% | 569,00 |
| 03.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | 210,00 |
| 02.04.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | 1.392,00 |
| 01.04.2025 | 13,10 | 13,20 | 12,90 | 13,20 | 4,76% | 2.790,00 |
| 31.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | 320,00 |
| 28.03.2025 | 13,60 | 13,60 | 13,20 | 13,20 | -1,49% | 497,00 |
| 27.03.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 0,75% | 344,00 |
| 26.03.2025 | 13,30 | 13,55 | 13,00 | 13,30 | -0,37% | - |
| 25.03.2025 | 12,85 | 13,65 | 12,75 | 13,35 | 4,30% | - |
| 24.03.2025 | 12,80 | 13,30 | 12,80 | 12,80 | -0,78% | 502,00 |
| 21.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 494,00 |
| 20.03.2025 | 13,20 | 13,20 | 12,40 | 13,00 | -2,99% | 1.947,00 |
| 19.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 300,00 |
| 18.03.2025 | 13,50 | 13,60 | 13,20 | 13,20 | 0,76% | 400,00 |
| 17.03.2025 | 13,70 | 14,00 | 13,10 | 13,10 | -2,96% | 1.470,00 |
| 14.03.2025 | 13,80 | 13,80 | 13,50 | 13,50 | 0,00% | 712,00 |
| 13.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 22,00 |
| 12.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 189,00 |
| 11.03.2025 | 13,50 | 13,80 | 13,50 | 13,80 | 2,99% | 515,00 |
| 10.03.2025 | 13,40 | 13,40 | 13,20 | 13,40 | 1,52% | 411,00 |
| 07.03.2025 | 13,00 | 13,20 | 12,70 | 13,20 | -3,65% | 932,00 |
| 06.03.2025 | 13,50 | 13,70 | 13,40 | 13,70 | 0,00% | 509,00 |
| 05.03.2025 | 14,70 | 15,10 | 13,20 | 13,70 | -8,67% | 3.445,00 |
| 04.03.2025 | 14,90 | 15,30 | 14,60 | 15,00 | 1,35% | 1.528,00 |
| 03.03.2025 | 15,00 | 15,20 | 14,80 | 14,80 | -0,67% | 420,00 |
| 28.02.2025 | 13,80 | 15,00 | 13,80 | 14,90 | 10,37% | 2.713,00 |
| 27.02.2025 | 13,70 | 13,80 | 13,50 | 13,50 | -1,46% | 214,00 |
| 26.02.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -2,14% | 350,00 |
| 25.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 133,00 |
| 24.02.2025 | 14,00 | 14,00 | 13,90 | 14,00 | 0,72% | 802,00 |
| 21.02.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | 333,00 |
| 20.02.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -1,42% | 970,00 |
| 19.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 50,00 |
| 18.02.2025 | 13,90 | 14,10 | 13,90 | 14,00 | 0,00% | 1.349,00 |
| 17.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 440,00 |
| 14.02.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 2,16% | 805,00 |
| 13.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 300,00 |
| 12.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 30,00 |
| 11.02.2025 | 14,55 | 14,55 | 14,30 | 14,30 | -0,69% | - |
| 10.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | 427,00 |
| 07.02.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | 768,00 |
| 06.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 6,00 |
| 05.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 88,00 |
| 04.02.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | 435,00 |
| 03.02.2025 | 14,20 | 14,50 | 14,20 | 14,40 | -0,69% | 4,00 |
| 31.01.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 0,69% | 770,00 |
| 30.01.2025 | 14,40 | 14,50 | 14,40 | 14,40 | 0,70% | 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% | - |