1,385€
-1,28%
Echtzeit-Aktienkurs Ryman Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Ryman Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,39 | 1,41 | 1,39 | 1,39 | -0,93% | - |
| 06.11.2025 | 1,37 | 1,44 | 1,37 | 1,40 | 2,90% | - |
| 05.11.2025 | 1,38 | 1,45 | 1,36 | 1,36 | -1,23% | - |
| 04.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,32% | - |
| 03.11.2025 | 1,39 | 1,46 | 1,38 | 1,39 | -0,11% | - |
| 31.10.2025 | 1,39 | 1,46 | 1,39 | 1,39 | -0,18% | - |
| 30.10.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,62% | - |
| 29.10.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,53% | - |
| 28.10.2025 | 1,37 | 1,38 | 1,35 | 1,35 | -2,29% | - |
| 27.10.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,17% | - |
| 24.10.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,76% | - |
| 23.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,04% | - |
| 22.10.2025 | 1,36 | 1,41 | 1,34 | 1,34 | -0,37% | - |
| 21.10.2025 | 1,35 | 1,42 | 1,34 | 1,34 | -0,30% | - |
| 20.10.2025 | 1,31 | 1,36 | 1,31 | 1,35 | 2,98% | - |
| 17.10.2025 | 1,38 | 1,38 | 1,31 | 1,31 | -2,50% | - |
| 16.10.2025 | 1,37 | 1,41 | 1,34 | 1,34 | -2,61% | - |
| 15.10.2025 | 1,37 | 1,41 | 1,37 | 1,38 | 0,80% | - |
| 14.10.2025 | 1,39 | 1,45 | 1,37 | 1,37 | -1,83% | - |
| 13.10.2025 | 1,39 | 1,43 | 1,39 | 1,39 | 0,40% | - |
| 10.10.2025 | 1,39 | 1,41 | 1,38 | 1,39 | -1,70% | - |
| 09.10.2025 | 1,37 | 1,45 | 1,37 | 1,41 | 4,06% | - |
| 08.10.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -2,59% | - |
| 07.10.2025 | 1,31 | 1,39 | 1,31 | 1,39 | 6,18% | - |
| 06.10.2025 | 1,28 | 1,38 | 1,28 | 1,31 | 1,28% | - |
| 03.10.2025 | 1,28 | 1,33 | 1,28 | 1,29 | 0,62% | - |
| 02.10.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 3,92% | - |
| 01.10.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 0,57% | - |
| 30.09.2025 | 1,18 | 1,24 | 1,18 | 1,23 | 3,75% | - |
| 29.09.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,13% | - |
| 26.09.2025 | 1,15 | 1,23 | 1,15 | 1,18 | 2,42% | - |
| 25.09.2025 | 1,14 | 1,22 | 1,14 | 1,16 | 1,27% | - |
| 24.09.2025 | 1,18 | 1,22 | 1,14 | 1,14 | -2,97% | - |
| 23.09.2025 | 1,19 | 1,22 | 1,16 | 1,18 | -1,09% | - |
| 22.09.2025 | 1,20 | 1,22 | 1,17 | 1,19 | -0,54% | - |
| 19.09.2025 | 1,20 | 1,22 | 1,20 | 1,20 | -0,58% | - |
| 18.09.2025 | 1,23 | 1,24 | 1,20 | 1,20 | -1,80% | - |
| 17.09.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 0,45% | - |
| 16.09.2025 | 1,22 | 1,25 | 1,21 | 1,22 | -3,17% | - |
| 15.09.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 4,91% | - |
| 12.09.2025 | 1,23 | 1,25 | 1,20 | 1,20 | -4,76% | - |
| 11.09.2025 | 1,26 | 1,26 | 1,24 | 1,26 | 0,36% | - |
| 10.09.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,52% | - |
| 09.09.2025 | 1,25 | 1,27 | 1,25 | 1,25 | -2,15% | - |
| 08.09.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 1,59% | - |
| 05.09.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,80% | - |
| 04.09.2025 | 1,24 | 1,27 | 1,24 | 1,25 | 0,36% | - |
| 03.09.2025 | 1,21 | 1,26 | 1,21 | 1,24 | 2,56% | - |
| 02.09.2025 | 1,19 | 1,23 | 1,19 | 1,21 | 1,51% | - |
| 01.09.2025 | 1,18 | 1,22 | 1,18 | 1,19 | 1,14% | - |
| 29.08.2025 | 1,16 | 1,22 | 1,16 | 1,18 | 1,77% | 905,00 |
| 28.08.2025 | 1,18 | 1,22 | 1,15 | 1,16 | -1,32% | 390,00 |
| 27.08.2025 | 1,21 | 1,22 | 1,18 | 1,18 | -2,93% | - |
| 26.08.2025 | 1,21 | 1,24 | 1,21 | 1,21 | -0,16% | - |
| 25.08.2025 | 1,20 | 1,25 | 1,20 | 1,21 | 0,75% | - |
| 22.08.2025 | 1,24 | 1,24 | 1,20 | 1,20 | 0,17% | - |
| 21.08.2025 | 1,24 | 1,24 | 1,20 | 1,20 | 2,56% | - |
| 20.08.2025 | 1,22 | 1,22 | 1,17 | 1,17 | -0,76% | - |
| 19.08.2025 | 1,22 | 1,23 | 1,18 | 1,18 | -0,84% | - |
| 18.08.2025 | 1,17 | 1,23 | 1,17 | 1,19 | 1,93% | - |
| 15.08.2025 | 1,16 | 1,23 | 1,16 | 1,17 | 0,56% | - |
| 14.08.2025 | 1,15 | 1,22 | 1,15 | 1,16 | 0,87% | - |
| 13.08.2025 | 1,17 | 1,22 | 1,15 | 1,15 | -1,54% | 70,00 |
| 12.08.2025 | 1,22 | 1,24 | 1,17 | 1,17 | -4,06% | - |
| 11.08.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 08.08.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,21% | - |
| 07.08.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 06.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,98% | - |
| 05.08.2025 | 1,23 | 1,28 | 1,23 | 1,23 | -0,08% | - |
| 04.08.2025 | 1,24 | 1,28 | 1,23 | 1,23 | -0,89% | - |
| 01.08.2025 | 1,26 | 1,29 | 1,24 | 1,24 | -1,15% | - |
| 31.07.2025 | 1,24 | 1,29 | 1,24 | 1,26 | 1,17% | - |
| 30.07.2025 | 1,24 | 1,29 | 1,24 | 1,24 | 0,40% | - |
| 29.07.2025 | 1,25 | 1,28 | 1,23 | 1,24 | -0,88% | - |
| 28.07.2025 | 1,26 | 1,28 | 1,24 | 1,25 | -0,80% | - |
| 25.07.2025 | 1,25 | 1,29 | 1,25 | 1,26 | 0,80% | - |
| 24.07.2025 | 1,25 | 1,29 | 1,25 | 1,25 | -0,64% | 1.180,00 |
| 23.07.2025 | 1,26 | 1,29 | 1,25 | 1,26 | -0,48% | - |
| 22.07.2025 | 1,28 | 1,29 | 1,25 | 1,26 | -1,79% | 1,00 |
| 21.07.2025 | 1,29 | 1,31 | 1,28 | 1,28 | -0,62% | 5.600,00 |
| 18.07.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,58% | - |
| 17.07.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 1,29% | 5.500,00 |
| 16.07.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 6,96% | - |
| 11.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,08% | - |
| 10.07.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 1,22% | 500,00 |
| 09.07.2025 | 1,18 | 1,20 | 1,18 | 1,18 | 0,55% | - |
| 08.07.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -3,05% | - |
| 07.07.2025 | 1,16 | 1,22 | 1,16 | 1,21 | 5,20% | - |
| 04.07.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,49% | - |
| 03.07.2025 | 1,25 | 1,25 | 1,18 | 1,18 | 4,13% | - |
| 02.07.2025 | 1,14 | 1,21 | 1,13 | 1,14 | -0,22% | - |
| 01.07.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,88% | - |
| 30.06.2025 | 1,11 | 1,14 | 1,11 | 1,12 | 0,49% | - |
| 27.06.2025 | 1,12 | 1,14 | 1,11 | 1,11 | -0,45% | - |
| 26.06.2025 | 1,12 | 1,14 | 1,11 | 1,12 | -0,45% | - |
| 25.06.2025 | 1,12 | 1,14 | 1,12 | 1,12 | -0,09% | - |
| 24.06.2025 | 1,14 | 1,14 | 1,12 | 1,12 | 0,76% | - |
| 23.06.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -2,19% | - |
| 20.06.2025 | 1,15 | 1,21 | 1,08 | 1,14 | -0,96% | - |
| 19.06.2025 | 1,17 | 1,20 | 1,15 | 1,15 | -1,29% | - |