14,150€
-2,41%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 14,50 | 14,55 | 13,90 | 13,95 | -3,79% | - |
| 05.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 04.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 03.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 31.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 30.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 29.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 28.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 27.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 24.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 23.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 22.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 21.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 20.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | 100,00 |
| 17.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 16.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 15.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 14.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 13.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 10.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 150,00 |
| 09.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 08.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 12,14% | - |
| 07.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 06.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 03.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 02.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 30.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 27.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 23.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 20.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 19.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 18.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 17.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 16.12.2024 | 13,40 | 13,80 | 13,40 | 13,80 | 2,99% | 763,00 |
| 13.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 12.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 11.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 150,00 |
| 10.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 09.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 06.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 05.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 04.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 03.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 02.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 29.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 28.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 27.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 26.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 25.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 22.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 21.11.2024 | 12,60 | 12,85 | 12,45 | 12,70 | 1,60% | - |
| 20.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 19.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 18.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 15.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 14.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 13.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 12.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 11.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 08.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -5,56% | - |
| 07.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 06.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 05.11.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -2,36% | 200,00 |
| 04.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 01.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 31.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 30.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 29.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 28.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 25.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 24.10.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | 40,00 |
| 23.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 22.10.2024 | 12,50 | 12,60 | 12,50 | 12,60 | -0,79% | 265,00 |
| 21.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 18.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 17.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 16.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 15.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 30,00 |
| 14.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 11.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 10.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 09.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 08.10.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 300,00 |
| 07.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 04.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 03.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 02.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 01.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 30.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 27.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 26.09.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 50,00 |
| 25.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 24.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 23.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 20.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 279,00 |
| 19.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 18.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 17.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 16.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 13.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 5,45% | - |