15,150€
2,36%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 16.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 15.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 14.04.2025 | 15,30 | 15,30 | 14,30 | 14,30 | -2,72% | 107,00 |
| 11.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 6,52% | - |
| 10.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 09.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -7,04% | - |
| 08.04.2025 | 13,50 | 14,20 | 13,50 | 14,20 | 2,90% | 124,00 |
| 07.04.2025 | 13,30 | 13,80 | 13,30 | 13,80 | 2,22% | 10,00 |
| 04.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | - |
| 03.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 02.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 01.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | - |
| 31.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 28.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 27.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 26.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 4,72% | - |
| 25.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 24.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 21.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 20.03.2025 | 13,30 | 13,30 | 12,50 | 12,70 | -4,51% | 1.400,00 |
| 19.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 18.03.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -2,94% | 40,00 |
| 17.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 14.03.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | 24,00 |
| 13.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 12.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 11.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 10.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 193,00 |
| 07.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 06.03.2025 | 13,60 | 13,60 | 12,90 | 12,90 | -12,24% | 44,00 |
| 05.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 04.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 03.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 9,56% | - |
| 28.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 27.02.2025 | 13,60 | 13,70 | 13,60 | 13,60 | -2,86% | 270,00 |
| 26.02.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 1,45% | 14,00 |
| 25.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 24.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 21.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 20.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 19.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 18.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 17.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 14.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 13.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 12.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 11.02.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -0,70% | 1,00 |
| 10.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 07.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 06.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 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% | - |