1,182€
-1,09%
Echtzeit-Aktienkurs Ryman Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Ryman Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,34% | - |
| 28.08.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -1,73% | - |
| 27.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -2,41% | 1.000,00 |
| 26.08.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -0,16% | - |
| 25.08.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,73% | - |
| 22.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,24% | - |
| 21.08.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 2,32% | - |
| 20.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,58% | - |
| 19.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,98% | 180,00 |
| 18.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,91% | - |
| 15.08.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,58% | - |
| 14.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 13.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,49% | - |
| 12.08.2025 | 1,21 | 1,21 | 1,20 | 1,21 | -3,06% | - |
| 11.08.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,56% | - |
| 08.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,24% | - |
| 07.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 06.08.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,87% | 300,00 |
| 05.08.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,16% | 2.000,00 |
| 04.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 01.08.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -1,09% | - |
| 31.07.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,94% | - |
| 30.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,47% | - |
| 29.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,86% | - |
| 28.07.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,16% | - |
| 25.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 24.07.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -0,62% | - |
| 23.07.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,46% | - |
| 22.07.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -2,12% | - |
| 21.07.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,30% | - |
| 18.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,15% | - |
| 17.07.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,45% | - |
| 16.07.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 1,46% | - |
| 15.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,54% | - |
| 14.07.2025 | 1,30 | 1,30 | 1,26 | 1,29 | 10,61% | 2.000,00 |
| 11.07.2025 | 1,16 | 1,19 | 1,16 | 1,17 | -5,19% | - |
| 10.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,98% | - |
| 09.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,66% | - |
| 08.07.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -1,46% | - |
| 07.07.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 3,36% | - |
| 04.07.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -2,30% | - |
| 03.07.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 4,01% | - |
| 02.07.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 1,91% | - |
| 01.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,17% | - |
| 30.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 27.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | - |
| 26.06.2025 | 1,11 | 1,13 | 1,11 | 1,13 | -0,18% | - |
| 25.06.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 24.06.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,18% | - |
| 23.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,66% | - |
| 20.06.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,77% | - |
| 19.06.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -0,93% | - |
| 18.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,53% | - |
| 17.06.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -1,37% | - |
| 16.06.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 2,56% | - |
| 13.06.2025 | 1,11 | 1,14 | 1,11 | 1,14 | -0,70% | 9.500,00 |
| 12.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,22% | - |
| 11.06.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 1,39% | - |
| 10.06.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -3,60% | - |
| 09.06.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,50% | - |
| 06.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,57% | - |
| 05.06.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 3,64% | 2.000,00 |
| 04.06.2025 | 1,05 | 1,10 | 1,05 | 1,10 | 0,55% | - |
| 03.06.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -1,44% | - |
| 02.06.2025 | 1,11 | 1,12 | 1,11 | 1,11 | -0,27% | - |
| 30.05.2025 | 1,11 | 1,12 | 1,08 | 1,11 | -4,88% | 5.100,00 |
| 29.05.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -8,25% | - |
| 28.05.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,47% | - |
| 27.05.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -1,54% | - |
| 26.05.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,39% | - |
| 23.05.2025 | 1,30 | 1,31 | 1,28 | 1,29 | -0,23% | 3.260,00 |
| 22.05.2025 | 1,30 | 1,31 | 1,29 | 1,30 | -0,31% | - |
| 21.05.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 2,52% | - |
| 20.05.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 1,28% | 1.375,00 |
| 19.05.2025 | 1,25 | 1,27 | 1,25 | 1,25 | -1,88% | - |
| 16.05.2025 | 1,28 | 1,29 | 1,24 | 1,28 | 1,92% | - |
| 15.05.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -3,39% | - |
| 14.05.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -1,29% | - |
| 13.05.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 0,77% | - |
| 12.05.2025 | 1,30 | 1,32 | 1,30 | 1,30 | 3,33% | - |
| 09.05.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 2,02% | - |
| 08.05.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -3,43% | - |
| 07.05.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,23% | - |
| 06.05.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 1,18% | - |
| 05.05.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 3,59% | - |
| 02.05.2025 | 1,23 | 1,23 | 1,21 | 1,23 | 3,90% | - |
| 30.04.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -3,76% | - |
| 29.04.2025 | 1,22 | 1,23 | 1,21 | 1,23 | -0,24% | - |
| 28.04.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,49% | - |
| 25.04.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 24.04.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -1,14% | - |
| 23.04.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -3,53% | - |
| 22.04.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -2,45% | - |
| 17.04.2025 | 1,30 | 1,31 | 1,29 | 1,31 | -0,83% | - |
| 16.04.2025 | 1,33 | 1,33 | 1,31 | 1,32 | 0,15% | - |
| 15.04.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 14.04.2025 | 1,30 | 1,32 | 1,27 | 1,32 | 1,23% | - |
| 11.04.2025 | 1,30 | 1,30 | 1,28 | 1,30 | 0,08% | - |
| 10.04.2025 | 1,32 | 1,32 | 1,29 | 1,30 | 0,54% | - |
| 09.04.2025 | 1,28 | 1,30 | 1,22 | 1,29 | 1,25% | - |