13,750€
-1,08%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,80 | 13,80 | 13,70 | 13,80 | -0,72% | 2.050,00 |
| 19.12.2024 | 13,90 | 14,00 | 13,80 | 13,90 | 0,72% | 1.580,00 |
| 18.12.2024 | 13,80 | 14,00 | 13,50 | 13,80 | -1,43% | 7.117,00 |
| 17.12.2024 | 14,00 | 14,00 | 13,80 | 14,00 | 1,45% | 2.653,00 |
| 16.12.2024 | 13,70 | 13,80 | 13,60 | 13,80 | 1,47% | 4.359,00 |
| 13.12.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | 515,00 |
| 12.12.2024 | 13,40 | 13,50 | 13,30 | 13,50 | -0,74% | 3.176,00 |
| 11.12.2024 | 13,70 | 13,90 | 13,40 | 13,60 | -2,16% | 4.579,00 |
| 10.12.2024 | 13,80 | 13,90 | 13,70 | 13,90 | 1,46% | 901,00 |
| 09.12.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 2,24% | 1.021,00 |
| 06.12.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 2,29% | 3.298,00 |
| 05.12.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 389,00 |
| 04.12.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 4.187,00 |
| 03.12.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 1.856,00 |
| 02.12.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 2,34% | 3.912,00 |
| 29.11.2024 | 12,80 | 12,80 | 12,70 | 12,80 | 0,79% | 3.255,00 |
| 28.11.2024 | 12,80 | 12,80 | 12,60 | 12,70 | 0,00% | 1.060,00 |
| 27.11.2024 | 12,40 | 12,70 | 12,40 | 12,70 | 3,25% | 1.971,00 |
| 26.11.2024 | 12,50 | 12,70 | 12,30 | 12,30 | -2,38% | 9.590,00 |
| 25.11.2024 | 12,50 | 12,60 | 12,40 | 12,60 | 0,80% | 3.111,00 |
| 22.11.2024 | 12,50 | 12,60 | 12,30 | 12,50 | -0,40% | 6.610,00 |
| 21.11.2024 | 12,55 | 12,85 | 12,55 | 12,55 | -0,40% | - |
| 20.11.2024 | 12,70 | 12,70 | 12,40 | 12,60 | 0,00% | 380,00 |
| 19.11.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | 2.756,00 |
| 18.11.2024 | 12,40 | 12,50 | 12,40 | 12,50 | -0,79% | 800,00 |
| 15.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 14.11.2024 | 12,40 | 12,60 | 12,10 | 12,60 | 0,00% | 2.309,00 |
| 13.11.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 34,00 |
| 12.11.2024 | 12,10 | 12,50 | 12,10 | 12,50 | 2,46% | 1.544,00 |
| 11.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 1,00 |
| 08.11.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 1,67% | 500,00 |
| 07.11.2024 | 12,50 | 12,50 | 12,00 | 12,00 | -4,76% | 844,00 |
| 06.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 907,00 |
| 05.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 04.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 01.11.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 64,00 |
| 31.10.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -2,33% | 30,00 |
| 30.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 29.10.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 2,38% | 1.867,00 |
| 28.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 463,00 |
| 25.10.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 269,00 |
| 24.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 23.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 43,00 |
| 22.10.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 448,00 |
| 21.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 1.030,00 |
| 18.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 17.10.2024 | 12,70 | 12,80 | 12,60 | 12,80 | 1,59% | 3.617,00 |
| 16.10.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | 7.338,00 |
| 15.10.2024 | 12,55 | 12,65 | 12,50 | 12,50 | -1,57% | - |
| 14.10.2024 | 12,70 | 12,80 | 12,50 | 12,70 | 0,00% | 261,00 |
| 11.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 10.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 09.10.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | 772,00 |
| 08.10.2024 | 12,40 | 12,60 | 12,40 | 12,50 | 0,81% | 3.240,00 |
| 07.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 21,00 |
| 04.10.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | 2.160,00 |
| 03.10.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 1.300,00 |
| 02.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 3.672,00 |
| 01.10.2024 | 12,70 | 12,70 | 12,30 | 12,60 | 0,00% | 2.285,00 |
| 30.09.2024 | 12,30 | 12,60 | 12,30 | 12,60 | 1,61% | 1.458,00 |
| 27.09.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | 11.822,00 |
| 26.09.2024 | 12,30 | 12,50 | 12,10 | 12,50 | 0,81% | 2.543,00 |
| 25.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 15,00 |
| 24.09.2024 | 12,60 | 12,60 | 12,30 | 12,60 | 0,00% | 2.619,00 |
| 23.09.2024 | 12,50 | 12,60 | 12,30 | 12,60 | 0,80% | 11.223,00 |
| 20.09.2024 | 12,30 | 12,50 | 12,10 | 12,50 | 0,00% | 6.159,00 |
| 19.09.2024 | 12,30 | 12,50 | 12,10 | 12,50 | 1,63% | 11.104,00 |
| 18.09.2024 | 12,30 | 12,40 | 12,30 | 12,30 | -1,60% | 9.060,00 |
| 17.09.2024 | 12,00 | 12,50 | 12,00 | 12,50 | 3,31% | 2.229,00 |
| 16.09.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 0,00% | 284,00 |
| 13.09.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 2,54% | 681,00 |
| 12.09.2024 | 11,10 | 11,80 | 11,10 | 11,80 | 7,27% | 3.312,00 |
| 11.09.2024 | 10,90 | 11,00 | 10,30 | 11,00 | -0,90% | 7.247,00 |
| 10.09.2024 | 10,70 | 11,20 | 10,10 | 11,10 | 1,83% | 6.292,00 |
| 09.09.2024 | 11,60 | 11,60 | 10,70 | 10,90 | -6,84% | 4.356,00 |
| 06.09.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 0,86% | 214,00 |
| 05.09.2024 | 11,60 | 11,60 | 11,40 | 11,60 | -2,52% | 1.351,00 |
| 04.09.2024 | 11,60 | 11,90 | 11,40 | 11,90 | 1,71% | 1.195,00 |
| 03.09.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 0,00% | 156,00 |
| 02.09.2024 | 11,50 | 11,80 | 11,50 | 11,70 | 2,63% | 2.033,00 |
| 30.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 589,00 |
| 29.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 28.08.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | 264,00 |
| 27.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 26.08.2024 | 11,80 | 11,80 | 11,40 | 11,50 | 0,00% | 2.544,00 |
| 23.08.2024 | 11,50 | 11,70 | 11,40 | 11,50 | -0,86% | 670,00 |
| 22.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 1.353,00 |
| 21.08.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | 1.068,00 |
| 20.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 519,00 |
| 19.08.2024 | 11,80 | 11,80 | 11,60 | 11,80 | -0,84% | 493,00 |
| 16.08.2024 | 11,70 | 11,90 | 11,70 | 11,90 | 0,00% | 519,00 |
| 15.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 14.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 332,00 |
| 13.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 16,00 |
| 12.08.2024 | 12,30 | 12,30 | 11,90 | 11,90 | -2,46% | 1.194,00 |
| 09.08.2024 | 11,70 | 12,20 | 11,70 | 12,20 | 4,27% | 2.835,00 |
| 08.08.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | 24,00 |
| 07.08.2024 | 11,80 | 11,80 | 11,60 | 11,70 | -2,50% | 2.695,00 |
| 06.08.2024 | 11,60 | 12,00 | 11,60 | 12,00 | 3,45% | 3.483,00 |
| 05.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 704,00 |