1,217€
-0,41%
Echtzeit-Aktienkurs Ryman Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Ryman Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,90% | - |
| 19.02.2026 | 1,16 | 1,22 | 1,16 | 1,22 | -0,16% | - |
| 18.02.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,49% | 125,00 |
| 17.02.2026 | 1,21 | 1,27 | 1,21 | 1,21 | 0,50% | 23.627,00 |
| 16.02.2026 | 1,18 | 1,20 | 1,18 | 1,20 | -6,40% | - |
| 13.02.2026 | 1,28 | 1,30 | 1,28 | 1,28 | -3,97% | 80.259,00 |
| 12.02.2026 | 1,29 | 1,34 | 1,29 | 1,34 | 2,93% | 500,00 |
| 11.02.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -3,57% | 7.334,00 |
| 10.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,68% | 500,00 |
| 09.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,79% | - |
| 06.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,22% | - |
| 05.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,05% | - |
| 04.02.2026 | 1,38 | 1,38 | 1,33 | 1,33 | -3,41% | 5.293,00 |
| 03.02.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 1,25% | - |
| 02.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,29% | 10,00 |
| 30.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,93% | - |
| 29.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 5.000,00 |
| 28.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,07% | - |
| 27.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,52% | 632,00 |
| 26.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 2.440,00 |
| 23.01.2026 | 1,38 | 1,40 | 1,38 | 1,40 | -2,78% | - |
| 22.01.2026 | 1,42 | 1,44 | 1,41 | 1,44 | 3,08% | 36.234,00 |
| 21.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,23% | - |
| 20.01.2026 | 1,44 | 1,44 | 1,38 | 1,38 | -1,50% | 17.891,00 |
| 19.01.2026 | 1,40 | 1,40 | 1,38 | 1,40 | 1,52% | 15.698,00 |
| 16.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,34% | - |
| 15.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,77% | 5,00 |
| 14.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,63% | - |
| 13.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,49% | - |
| 12.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | 270,00 |
| 09.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,50% | 1.000,00 |
| 08.01.2026 | 1,40 | 1,41 | 1,40 | 1,40 | -0,21% | 953,00 |
| 07.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,64% | - |
| 06.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,94% | - |
| 05.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,65% | - |
| 02.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,41% | 271,00 |
| 30.12.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,71% | 3.673,00 |
| 29.12.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,07% | 10.895,00 |
| 23.12.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 1,45% | 3.000,00 |
| 22.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -5,09% | 1.020,00 |
| 19.12.2025 | 1,36 | 1,46 | 1,36 | 1,46 | 4,23% | 1.934,00 |
| 18.12.2025 | 1,39 | 1,40 | 1,36 | 1,40 | 4,96% | 2.075,00 |
| 17.12.2025 | 1,39 | 1,39 | 1,33 | 1,33 | -5,14% | 7.775,00 |
| 16.12.2025 | 1,40 | 1,42 | 1,40 | 1,40 | 0,29% | 18.328,00 |
| 15.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,78% | - |
| 12.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,32% | - |
| 11.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,23% | - |
| 10.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,15% | - |
| 09.12.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -2,04% | - |
| 08.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,31% | - |
| 05.12.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,07% | - |
| 04.12.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -3,17% | - |
| 03.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,43% | - |
| 02.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,50% | 615,00 |
| 01.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,14% | - |
| 28.11.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | 14.620,00 |
| 27.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,73% | - |
| 26.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,22% | - |
| 25.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,97% | - |
| 24.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,52% | - |
| 21.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,37% | - |
| 20.11.2025 | 1,34 | 1,38 | 1,34 | 1,34 | 1,52% | 220,00 |
| 19.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,01% | - |
| 18.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,19% | 6.500,00 |
| 17.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,52% | - |
| 14.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,98% | 13,00 |
| 13.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 12.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,14% | 4.400,00 |
| 11.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,01% | - |
| 10.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,51% | - |
| 07.11.2025 | 1,39 | 1,43 | 1,39 | 1,39 | -0,65% | 157,00 |
| 06.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,58% | - |
| 05.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,42% | 510,00 |
| 04.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,47% | - |
| 03.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,29% | - |
| 31.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,51% | - |
| 30.10.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 0,44% | 1.206,00 |
| 29.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 4,98% | 4.068,00 |
| 28.10.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -3,19% | 19.492,00 |
| 27.10.2025 | 1,35 | 1,40 | 1,35 | 1,35 | 0,22% | 13.835,00 |
| 24.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,82% | 12.625,00 |
| 23.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,83% | 140,00 |
| 22.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 21.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,08% | - |
| 20.10.2025 | 1,39 | 1,39 | 1,30 | 1,33 | 4,65% | 1.000,00 |
| 17.10.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -4,01% | 10,00 |
| 16.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | 5.067,00 |
| 15.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,48% | 4.000,00 |
| 14.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,32% | - |
| 13.10.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -0,14% | 31.436,00 |
| 10.10.2025 | 1,36 | 1,41 | 1,36 | 1,39 | -0,50% | 27.941,00 |
| 09.10.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 4,41% | - |
| 08.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,36% | - |
| 07.10.2025 | 1,35 | 1,41 | 1,35 | 1,40 | 7,94% | 13.326,00 |
| 06.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,76% | 2.000,00 |
| 03.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,81% | - |
| 02.10.2025 | 1,27 | 1,32 | 1,27 | 1,27 | 5,82% | 8.906,00 |
| 01.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 30.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |
| 29.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |