60,500€
-3,20%
Echtzeit-Aktienkurs RadNet
Bid:
Ask:
Aktienkurse zur RadNet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 63,00 | 64,50 | 60,50 | 60,50 | -2,02% | - |
| 12.09.2025 | 62,75 | 63,75 | 61,25 | 61,75 | 0,00% | - |
| 11.09.2025 | 61,50 | 62,50 | 60,50 | 61,75 | 0,82% | - |
| 10.09.2025 | 62,25 | 63,25 | 61,00 | 61,25 | 1,24% | - |
| 09.09.2025 | 61,25 | 62,50 | 60,25 | 60,50 | 0,00% | 72,00 |
| 08.09.2025 | 61,00 | 62,00 | 59,25 | 60,50 | -0,82% | 80,00 |
| 05.09.2025 | 62,50 | 63,00 | 60,50 | 61,00 | 2,52% | - |
| 04.09.2025 | 61,00 | 62,50 | 59,50 | 59,50 | 0,85% | - |
| 03.09.2025 | 60,25 | 61,75 | 59,00 | 59,00 | -1,67% | - |
| 02.09.2025 | 61,75 | 62,00 | 59,50 | 60,00 | -1,64% | - |
| 01.09.2025 | 61,00 | 61,50 | 60,75 | 61,00 | -0,41% | - |
| 29.08.2025 | 61,75 | 62,75 | 60,00 | 61,25 | 0,00% | - |
| 28.08.2025 | 61,50 | 62,25 | 60,00 | 61,25 | 0,41% | - |
| 27.08.2025 | 60,75 | 62,00 | 59,75 | 61,00 | 3,39% | 600,00 |
| 26.08.2025 | 59,75 | 61,00 | 59,00 | 59,00 | -1,26% | - |
| 25.08.2025 | 59,50 | 61,00 | 59,00 | 59,75 | 0,00% | 120,00 |
| 22.08.2025 | 59,00 | 61,00 | 57,50 | 59,75 | 0,84% | - |
| 21.08.2025 | 58,75 | 60,25 | 58,00 | 59,25 | 0,85% | - |
| 20.08.2025 | 58,25 | 59,50 | 57,00 | 58,75 | 0,86% | - |
| 19.08.2025 | 57,00 | 58,50 | 56,00 | 58,25 | 2,64% | 121,00 |
| 18.08.2025 | 58,25 | 59,25 | 56,50 | 56,75 | -3,81% | 6,00 |
| 17.08.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 14.08.2025 | 58,00 | 59,00 | 58,00 | 59,00 | 7,27% | 35,00 |
| 13.08.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 3,77% | 36,00 |
| 12.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 16,23% | - |
| 08.08.2025 | 44,60 | 45,60 | 44,60 | 45,60 | 0,88% | 25,00 |
| 07.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 06.08.2025 | 47,60 | 47,60 | 45,40 | 45,60 | -5,39% | - |
| 05.08.2025 | 47,80 | 48,20 | 47,80 | 48,20 | 0,42% | - |
| 04.08.2025 | 47,00 | 48,00 | 47,00 | 48,00 | 1,69% | - |
| 01.08.2025 | 47,40 | 47,40 | 47,20 | 47,20 | -4,07% | - |
| 31.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | - |
| 30.07.2025 | 48,40 | 48,40 | 48,20 | 48,20 | -1,63% | - |
| 29.07.2025 | 49,40 | 49,40 | 49,00 | 49,00 | -1,61% | 125,00 |
| 28.07.2025 | 48,60 | 49,80 | 48,60 | 49,80 | 2,47% | - |
| 25.07.2025 | 47,20 | 48,60 | 47,20 | 48,60 | -1,22% | - |
| 24.07.2025 | 49,00 | 49,20 | 49,00 | 49,20 | 0,00% | - |
| 23.07.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 1,65% | - |
| 22.07.2025 | 49,00 | 49,60 | 48,20 | 48,40 | -2,02% | - |
| 21.07.2025 | 49,00 | 49,40 | 49,00 | 49,40 | 0,00% | - |
| 18.07.2025 | 50,50 | 50,50 | 49,40 | 49,40 | 1,23% | - |
| 17.07.2025 | 48,60 | 48,80 | 48,60 | 48,80 | -0,41% | - |
| 16.07.2025 | 47,20 | 49,00 | 47,20 | 49,00 | 2,08% | - |
| 15.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 14.07.2025 | 46,80 | 48,20 | 46,80 | 48,20 | -0,82% | 20,00 |
| 11.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 10.07.2025 | 48,40 | 48,60 | 48,40 | 48,60 | 4,29% | - |
| 09.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 08.07.2025 | 48,60 | 48,60 | 48,60 | 47,00 | -0,42% | 50,00 |
| 04.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 03.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 02.07.2025 | 46,80 | 47,20 | 46,80 | 47,20 | 0,85% | - |
| 01.07.2025 | 48,20 | 48,20 | 46,80 | 46,80 | -4,10% | - |
| 30.06.2025 | 48,40 | 48,80 | 48,40 | 48,80 | 2,09% | - |
| 27.06.2025 | 49,60 | 49,60 | 47,80 | 47,80 | -0,83% | - |
| 26.06.2025 | 47,60 | 48,20 | 47,60 | 48,20 | 1,26% | - |
| 25.06.2025 | 47,60 | 48,20 | 47,60 | 47,60 | -0,83% | 11,00 |
| 24.06.2025 | 47,20 | 48,00 | 47,20 | 48,00 | 1,27% | - |
| 23.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 20.06.2025 | 49,00 | 49,00 | 47,20 | 47,20 | -2,88% | - |
| 19.06.2025 | 49,20 | 49,20 | 48,60 | 48,60 | -2,02% | - |
| 18.06.2025 | 48,60 | 49,60 | 48,60 | 49,60 | 1,22% | - |
| 17.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 2,94% | - |
| 16.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 13.06.2025 | 48,00 | 48,00 | 47,40 | 48,00 | -1,64% | - |
| 12.06.2025 | 49,40 | 49,40 | 48,80 | 48,80 | -3,37% | - |
| 11.06.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -1,94% | - |
| 10.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 09.06.2025 | 51,00 | 51,00 | 50,00 | 50,00 | -0,99% | - |
| 06.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 05.06.2025 | 49,20 | 50,00 | 49,20 | 50,00 | -2,91% | - |
| 04.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 03.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 02.06.2025 | 49,80 | 51,00 | 49,80 | 51,00 | 5,81% | - |
| 30.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 29.05.2025 | 49,00 | 49,00 | 47,40 | 47,60 | 0,00% | - |
| 28.05.2025 | 49,40 | 49,40 | 47,60 | 47,60 | -2,46% | - |
| 27.05.2025 | 50,50 | 50,50 | 48,80 | 48,80 | -3,37% | - |
| 26.05.2025 | 49,60 | 50,50 | 49,60 | 50,50 | 1,41% | - |
| 23.05.2025 | 49,60 | 49,80 | 49,60 | 49,80 | -1,39% | - |
| 22.05.2025 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 21.05.2025 | 52,50 | 52,50 | 51,00 | 51,00 | -0,97% | 17,00 |
| 20.05.2025 | 53,50 | 53,50 | 51,50 | 51,50 | -3,74% | - |
| 19.05.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -1,83% | - |
| 16.05.2025 | 53,50 | 54,50 | 53,50 | 54,50 | 1,87% | - |
| 15.05.2025 | 53,00 | 54,50 | 53,00 | 53,50 | 0,00% | 125,00 |
| 14.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 4,90% | - |
| 13.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 12.05.2025 | 49,60 | 51,00 | 49,60 | 50,00 | 0,40% | - |
| 09.05.2025 | 49,60 | 51,00 | 49,60 | 49,80 | -1,39% | 100,00 |
| 08.05.2025 | 48,40 | 50,50 | 48,40 | 50,50 | 7,45% | - |
| 07.05.2025 | 46,60 | 47,00 | 46,60 | 47,00 | 2,62% | - |
| 06.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 05.05.2025 | 46,40 | 46,40 | 45,80 | 45,80 | -2,55% | - |
| 02.05.2025 | 45,60 | 47,00 | 45,60 | 47,00 | 4,44% | 10,00 |
| 30.04.2025 | 45,20 | 46,40 | 45,00 | 45,00 | -1,32% | 250,00 |
| 29.04.2025 | 44,40 | 45,60 | 44,40 | 45,60 | 4,11% | - |
| 28.04.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 1,86% | - |
| 25.04.2025 | 44,00 | 44,20 | 43,00 | 43,00 | -3,59% | - |
| 24.04.2025 | 42,60 | 44,60 | 42,60 | 44,60 | 3,72% | - |