13,050€
1,95%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,90 | 13,20 | 12,90 | 13,00 | 1,56% | 405,00 |
| 05.06.2025 | 12,80 | 13,00 | 12,80 | 12,80 | 0,00% | 3.047,00 |
| 04.06.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 4,07% | 68,00 |
| 03.06.2025 | 12,70 | 12,70 | 12,30 | 12,30 | -3,15% | 6.815,00 |
| 02.06.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -2,31% | 975,00 |
| 30.05.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,78% | 2,00 |
| 29.05.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | 44,00 |
| 28.05.2025 | 12,90 | 13,00 | 12,70 | 12,80 | 0,79% | 6.890,00 |
| 27.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 693,00 |
| 26.05.2025 | 12,90 | 12,90 | 12,70 | 12,80 | -0,78% | 2.464,00 |
| 23.05.2025 | 13,00 | 13,00 | 12,80 | 12,90 | -0,77% | 1.984,00 |
| 22.05.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 144,00 |
| 21.05.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | 983,00 |
| 20.05.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -2,27% | 1.889,00 |
| 19.05.2025 | 13,10 | 13,20 | 13,00 | 13,20 | 3,94% | 2.502,00 |
| 16.05.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -0,78% | 1.491,00 |
| 15.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 752,00 |
| 14.05.2025 | 13,00 | 13,30 | 12,60 | 12,70 | -0,78% | 10.615,00 |
| 13.05.2025 | 13,80 | 14,00 | 12,80 | 12,80 | -7,91% | 13.876,00 |
| 12.05.2025 | 13,60 | 14,00 | 13,60 | 13,90 | 3,73% | 1.300,00 |
| 09.05.2025 | 12,90 | 13,40 | 12,90 | 13,40 | 0,75% | 1.671,00 |
| 08.05.2025 | 14,40 | 14,40 | 13,10 | 13,30 | -8,28% | 2.995,00 |
| 07.05.2025 | 15,20 | 15,70 | 14,50 | 14,50 | -3,97% | 2.452,00 |
| 06.05.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -2,58% | 27,00 |
| 05.05.2025 | 15,70 | 15,80 | 15,50 | 15,50 | 1,31% | 1.088,00 |
| 02.05.2025 | 15,70 | 15,80 | 15,30 | 15,30 | -1,29% | 1.268,00 |
| 30.04.2025 | 15,60 | 15,90 | 15,50 | 15,50 | 1,31% | 8.194,00 |
| 29.04.2025 | 15,40 | 15,40 | 15,20 | 15,30 | 0,66% | 436,00 |
| 28.04.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | 425,00 |
| 25.04.2025 | 14,80 | 15,20 | 14,60 | 15,00 | 1,35% | 2.995,00 |
| 24.04.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -2,63% | 416,00 |
| 23.04.2025 | 15,50 | 15,50 | 14,80 | 15,20 | -4,40% | 1.350,00 |
| 22.04.2025 | 15,00 | 16,40 | 15,00 | 15,90 | 5,30% | 102.208,00 |
| 17.04.2025 | 15,20 | 15,20 | 14,90 | 15,10 | -0,66% | 147,00 |
| 16.04.2025 | 15,00 | 15,30 | 14,90 | 15,20 | 0,66% | 1.086,00 |
| 15.04.2025 | 14,90 | 15,20 | 14,90 | 15,10 | 4,14% | 3.289,00 |
| 14.04.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -3,97% | 1.625,00 |
| 11.04.2025 | 14,40 | 15,10 | 14,40 | 15,10 | 0,67% | 49,00 |
| 10.04.2025 | 14,80 | 15,00 | 14,20 | 15,00 | 5,63% | 2.404,00 |
| 09.04.2025 | 13,80 | 14,20 | 13,70 | 14,20 | 1,43% | 1.027,00 |
| 08.04.2025 | 14,20 | 14,30 | 13,80 | 14,00 | -1,41% | 3.472,00 |
| 07.04.2025 | 14,00 | 14,20 | 13,80 | 14,20 | 2,16% | 4.069,00 |
| 04.04.2025 | 13,90 | 13,90 | 13,80 | 13,90 | 0,72% | 583,00 |
| 03.04.2025 | 13,60 | 14,00 | 13,60 | 13,80 | 2,22% | 953,00 |
| 02.04.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 0,75% | 2.150,00 |
| 01.04.2025 | 12,90 | 13,40 | 12,80 | 13,40 | 4,69% | 3.448,00 |
| 31.03.2025 | 13,30 | 13,30 | 12,80 | 12,80 | -3,76% | 619,00 |
| 28.03.2025 | 13,10 | 13,30 | 13,10 | 13,30 | -2,92% | 349,00 |
| 27.03.2025 | 13,20 | 13,70 | 13,20 | 13,70 | 3,01% | 1.832,00 |
| 26.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 624,00 |
| 25.03.2025 | 12,80 | 13,30 | 12,80 | 13,30 | 3,10% | 1.077,00 |
| 24.03.2025 | 13,30 | 13,30 | 12,80 | 12,90 | -1,53% | 2.373,00 |
| 21.03.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 0,00% | 187,00 |
| 20.03.2025 | 13,20 | 13,20 | 12,80 | 13,10 | -2,96% | 1.861,00 |
| 19.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 18.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 17.03.2025 | 13,50 | 13,70 | 13,40 | 13,60 | -0,73% | 4.556,00 |
| 14.03.2025 | 13,40 | 13,70 | 13,40 | 13,70 | 0,74% | 14,00 |
| 13.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 12.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 11.03.2025 | 13,70 | 13,70 | 13,50 | 13,50 | 0,00% | 730,00 |
| 10.03.2025 | 13,10 | 13,50 | 13,10 | 13,50 | 4,65% | 798,00 |
| 07.03.2025 | 12,80 | 12,90 | 12,70 | 12,90 | -0,77% | 2.056,00 |
| 06.03.2025 | 13,40 | 13,40 | 13,00 | 13,00 | -4,41% | 2.144,00 |
| 05.03.2025 | 14,80 | 15,00 | 13,30 | 13,60 | -7,48% | 4.078,00 |
| 04.03.2025 | 15,20 | 15,20 | 14,70 | 14,70 | -1,34% | 1.249,00 |
| 03.03.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 31,00 |
| 28.02.2025 | 13,80 | 15,00 | 13,80 | 14,90 | 7,97% | 20.560,00 |
| 27.02.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | 358,00 |
| 26.02.2025 | 14,00 | 14,00 | 13,70 | 13,70 | -2,84% | 3.447,00 |
| 25.02.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,00% | 1.436,00 |
| 24.02.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | 4,00 |
| 21.02.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | 910,00 |
| 20.02.2025 | 14,10 | 14,10 | 14,00 | 14,10 | 0,00% | 1.473,00 |
| 19.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 170,00 |
| 18.02.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,00% | 1.022,00 |
| 17.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 695,00 |
| 14.02.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 0,71% | 3.420,00 |
| 13.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 327,00 |
| 12.02.2025 | 14,10 | 14,10 | 13,80 | 14,10 | -1,40% | 524,00 |
| 11.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 10.02.2025 | 14,50 | 14,90 | 14,50 | 14,60 | 2,82% | 1.070,00 |
| 07.02.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,71% | 2.000,00 |
| 06.02.2025 | 14,20 | 14,20 | 13,90 | 14,10 | -2,08% | 663,00 |
| 05.02.2025 | 14,50 | 14,50 | 14,10 | 14,40 | -2,04% | 711,00 |
| 04.02.2025 | 14,70 | 14,70 | 14,50 | 14,70 | 0,00% | 151,00 |
| 03.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 31.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 30.01.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 0,69% | 942,00 |
| 29.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 28.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 3,00 |
| 27.01.2025 | 14,50 | 14,60 | 14,40 | 14,60 | 0,69% | 7.036,00 |
| 24.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | 1.665,00 |
| 23.01.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 0,68% | 2.177,00 |
| 22.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 21.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 20.01.2025 | 14,50 | 14,70 | 14,50 | 14,70 | 0,68% | 2.624,00 |
| 17.01.2025 | 14,80 | 14,80 | 14,50 | 14,60 | -2,01% | 795,00 |
| 16.01.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -1,32% | 339,00 |
| 15.01.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 2,03% | 202,00 |