1,213€
-0,82%
Echtzeit-Aktienkurs Ryman Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Ryman Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,29 | 1,29 | 1,21 | 1,21 | -0,98% | - |
| 19.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,16% | - |
| 18.02.2026 | 1,27 | 1,27 | 1,21 | 1,21 | -0,53% | - |
| 17.02.2026 | 1,24 | 1,28 | 1,21 | 1,22 | -2,05% | - |
| 16.02.2026 | 1,29 | 1,29 | 1,24 | 1,24 | -5,01% | - |
| 13.02.2026 | 1,36 | 1,36 | 1,31 | 1,31 | -2,90% | - |
| 12.02.2026 | 1,36 | 1,42 | 1,34 | 1,35 | -0,59% | - |
| 11.02.2026 | 1,44 | 1,44 | 1,35 | 1,35 | -0,29% | - |
| 10.02.2026 | 1,43 | 1,43 | 1,36 | 1,36 | -1,34% | - |
| 09.02.2026 | 1,37 | 1,46 | 1,37 | 1,38 | 0,81% | - |
| 06.02.2026 | 1,43 | 1,43 | 1,36 | 1,37 | -0,29% | - |
| 05.02.2026 | 1,43 | 1,43 | 1,37 | 1,37 | 2,09% | - |
| 04.02.2026 | 1,45 | 1,45 | 1,34 | 1,34 | -2,44% | - |
| 03.02.2026 | 1,45 | 1,45 | 1,37 | 1,37 | -3,10% | - |
| 02.02.2026 | 1,37 | 1,45 | 1,37 | 1,42 | 3,35% | 452,00 |
| 30.01.2026 | 1,40 | 1,45 | 1,37 | 1,37 | -4,02% | - |
| 29.01.2026 | 1,41 | 1,49 | 1,41 | 1,43 | 1,78% | - |
| 28.01.2026 | 1,41 | 1,49 | 1,40 | 1,41 | -2,16% | - |
| 27.01.2026 | 1,42 | 1,49 | 1,42 | 1,44 | 0,77% | - |
| 26.01.2026 | 1,43 | 1,43 | 1,42 | 1,43 | -0,35% | - |
| 23.01.2026 | 1,44 | 1,50 | 1,43 | 1,43 | -0,28% | - |
| 22.01.2026 | 1,43 | 1,51 | 1,43 | 1,43 | 0,70% | - |
| 21.01.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -0,97% | - |
| 20.01.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 1,63% | - |
| 19.01.2026 | 1,41 | 1,47 | 1,41 | 1,42 | 0,50% | - |
| 16.01.2026 | 1,43 | 1,48 | 1,41 | 1,41 | -1,47% | - |
| 15.01.2026 | 1,44 | 1,47 | 1,43 | 1,43 | -0,63% | - |
| 14.01.2026 | 1,43 | 1,48 | 1,43 | 1,44 | -0,21% | - |
| 13.01.2026 | 1,44 | 1,48 | 1,44 | 1,44 | 0,73% | - |
| 12.01.2026 | 1,43 | 1,48 | 1,43 | 1,43 | -0,03% | - |
| 09.01.2026 | 1,42 | 1,47 | 1,42 | 1,43 | 0,70% | - |
| 08.01.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -1,69% | - |
| 07.01.2026 | 1,43 | 1,47 | 1,43 | 1,45 | 1,55% | - |
| 06.01.2026 | 1,41 | 1,47 | 1,41 | 1,42 | -4,59% | - |
| 05.01.2026 | 1,40 | 1,50 | 1,40 | 1,49 | 4,56% | - |
| 02.01.2026 | 1,40 | 1,48 | 1,40 | 1,43 | -2,73% | - |
| 30.12.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 1,98% | - |
| 29.12.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -2,18% | - |
| 23.12.2025 | 1,46 | 1,47 | 1,42 | 1,47 | -1,01% | - |
| 22.12.2025 | 1,40 | 1,49 | 1,40 | 1,49 | 7,06% | - |
| 19.12.2025 | 1,44 | 1,45 | 1,38 | 1,39 | -0,07% | 5.033,00 |
| 18.12.2025 | 1,37 | 1,39 | 1,37 | 1,39 | -0,57% | - |
| 17.12.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -0,25% | - |
| 16.12.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -0,53% | - |
| 15.12.2025 | 1,43 | 1,49 | 1,41 | 1,41 | -1,47% | - |
| 12.12.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 2,77% | - |
| 11.12.2025 | 1,38 | 1,47 | 1,38 | 1,39 | 1,91% | - |
| 10.12.2025 | 1,40 | 1,43 | 1,36 | 1,36 | -1,41% | - |
| 09.12.2025 | 1,46 | 1,46 | 1,38 | 1,38 | -1,21% | - |
| 08.12.2025 | 1,43 | 1,43 | 1,39 | 1,40 | 0,18% | - |
| 05.12.2025 | 1,38 | 1,46 | 1,38 | 1,40 | 0,25% | - |
| 04.12.2025 | 1,41 | 1,47 | 1,39 | 1,39 | -0,92% | - |
| 03.12.2025 | 1,41 | 1,48 | 1,39 | 1,41 | 0,61% | - |
| 02.12.2025 | 1,42 | 1,47 | 1,40 | 1,40 | -0,14% | - |
| 01.12.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,74% | - |
| 28.11.2025 | 1,42 | 1,42 | 1,38 | 1,41 | -0,35% | - |
| 27.11.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 2,57% | 3.000,00 |
| 26.11.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,43% | - |
| 25.11.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -1,20% | - |
| 24.11.2025 | 1,34 | 1,40 | 1,34 | 1,38 | 2,80% | - |
| 21.11.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -0,30% | - |
| 20.11.2025 | 1,34 | 1,36 | 1,34 | 1,34 | 1,09% | - |
| 19.11.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,42% | - |
| 18.11.2025 | 1,35 | 1,38 | 1,32 | 1,32 | -2,11% | - |
| 17.11.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 0,45% | - |
| 14.11.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -3,54% | - |
| 13.11.2025 | 1,40 | 1,42 | 1,40 | 1,40 | -1,55% | - |
| 12.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,18% | - |
| 11.11.2025 | 1,40 | 1,44 | 1,40 | 1,42 | 1,54% | - |
| 10.11.2025 | 1,39 | 1,41 | 1,39 | 1,39 | 0,32% | - |
| 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% | - |