69,250€
0,73%
Echtzeit-Aktienkurs RadNet
Bid:
Ask:
Aktienkurse zur RadNet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 68,50 | 70,25 | 68,00 | 69,75 | 1,45% | - |
| 02.01.2025 | 68,25 | 69,75 | 67,25 | 68,75 | 1,85% | 37,00 |
| 30.12.2024 | 68,50 | 68,50 | 67,50 | 67,50 | -0,37% | - |
| 27.12.2024 | 70,00 | 70,00 | 67,25 | 67,75 | -3,21% | 32,00 |
| 23.12.2024 | 70,00 | 70,75 | 69,25 | 70,00 | 0,36% | - |
| 20.12.2024 | 69,00 | 69,75 | 67,25 | 69,75 | 1,09% | 30,00 |
| 19.12.2024 | 70,50 | 71,00 | 68,75 | 69,00 | -2,13% | 20,00 |
| 18.12.2024 | 73,00 | 73,75 | 69,25 | 70,50 | -3,42% | 146,00 |
| 17.12.2024 | 75,25 | 75,25 | 72,25 | 73,00 | -1,68% | - |
| 16.12.2024 | 74,75 | 75,75 | 73,75 | 74,25 | 0,00% | - |
| 13.12.2024 | 76,25 | 76,25 | 73,75 | 74,25 | -2,62% | - |
| 12.12.2024 | 77,00 | 77,50 | 74,75 | 76,25 | -1,61% | - |
| 11.12.2024 | 74,75 | 77,50 | 74,25 | 77,50 | 3,68% | 23,00 |
| 10.12.2024 | 74,75 | 76,75 | 74,25 | 74,75 | -0,33% | - |
| 09.12.2024 | 77,25 | 77,75 | 74,25 | 75,00 | -3,54% | 12,00 |
| 06.12.2024 | 74,75 | 78,25 | 74,75 | 77,75 | 4,01% | - |
| 05.12.2024 | 77,25 | 77,25 | 73,75 | 74,75 | -2,92% | - |
| 04.12.2024 | 76,75 | 78,25 | 76,25 | 77,00 | 0,33% | - |
| 03.12.2024 | 78,75 | 79,75 | 76,25 | 76,75 | -2,54% | - |
| 02.12.2024 | 77,25 | 80,25 | 77,25 | 78,75 | 1,29% | 21,00 |
| 29.11.2024 | 78,75 | 81,00 | 77,25 | 77,75 | -1,27% | 77,00 |
| 28.11.2024 | 77,75 | 79,00 | 77,75 | 78,75 | 0,96% | - |
| 27.11.2024 | 77,75 | 79,25 | 77,25 | 78,00 | 0,32% | - |
| 26.11.2024 | 77,75 | 78,25 | 76,75 | 77,75 | 0,00% | - |
| 25.11.2024 | 78,75 | 84,75 | 77,00 | 77,75 | -1,27% | 23,00 |
| 22.11.2024 | 77,50 | 79,25 | 77,50 | 78,75 | 1,61% | 15,00 |
| 21.11.2024 | 78,00 | 79,00 | 77,25 | 77,50 | -0,32% | 165,00 |
| 20.11.2024 | 75,25 | 78,50 | 75,25 | 77,75 | 3,32% | 132,00 |
| 19.11.2024 | 74,75 | 75,75 | 73,25 | 75,25 | 0,67% | 4,00 |
| 18.11.2024 | 75,75 | 77,75 | 74,25 | 74,75 | -1,32% | 30,00 |
| 15.11.2024 | 77,00 | 77,00 | 74,75 | 75,75 | -1,94% | 14,00 |
| 14.11.2024 | 78,25 | 80,25 | 76,75 | 77,25 | -1,28% | 283,00 |
| 13.11.2024 | 78,75 | 81,00 | 76,50 | 78,25 | -0,63% | 211,00 |
| 12.11.2024 | 81,00 | 85,50 | 76,75 | 78,75 | -1,87% | 140,00 |
| 11.11.2024 | 67,75 | 86,50 | 67,75 | 80,25 | 18,45% | 617,00 |
| 08.11.2024 | 66,00 | 67,75 | 65,75 | 67,75 | 2,65% | 61,00 |
| 07.11.2024 | 65,25 | 67,25 | 64,75 | 66,00 | 1,15% | 20,00 |
| 06.11.2024 | 64,00 | 66,75 | 63,25 | 65,25 | 4,82% | 185,00 |
| 05.11.2024 | 62,50 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 04.11.2024 | 61,25 | 63,00 | 60,25 | 62,25 | 1,22% | - |
| 01.11.2024 | 59,75 | 61,75 | 59,50 | 61,50 | 2,93% | - |
| 31.10.2024 | 61,50 | 61,50 | 59,75 | 59,75 | -2,85% | 17,00 |
| 30.10.2024 | 62,50 | 62,75 | 61,25 | 61,50 | -0,40% | - |
| 29.10.2024 | 62,00 | 62,75 | 61,50 | 61,75 | -0,80% | - |
| 28.10.2024 | 61,50 | 62,75 | 61,50 | 62,25 | 1,63% | - |
| 25.10.2024 | 61,25 | 62,00 | 60,75 | 61,25 | 0,41% | - |
| 24.10.2024 | 62,75 | 63,75 | 60,75 | 61,00 | -2,79% | 48,00 |
| 23.10.2024 | 62,50 | 63,25 | 61,75 | 62,75 | 0,80% | - |
| 22.10.2024 | 62,00 | 62,75 | 61,50 | 62,25 | 0,40% | - |
| 21.10.2024 | 62,75 | 63,75 | 61,75 | 62,00 | -1,20% | - |
| 18.10.2024 | 63,00 | 64,25 | 62,25 | 62,75 | -0,40% | 5,00 |
| 17.10.2024 | 64,75 | 66,00 | 62,75 | 63,00 | -3,08% | 20,00 |
| 16.10.2024 | 65,00 | 66,50 | 64,25 | 65,00 | 0,00% | - |
| 15.10.2024 | 64,75 | 66,25 | 64,00 | 65,00 | 0,39% | - |
| 14.10.2024 | 62,75 | 65,75 | 61,25 | 64,75 | 3,60% | 8,00 |
| 11.10.2024 | 59,50 | 63,25 | 59,00 | 62,50 | 5,04% | - |
| 10.10.2024 | 60,75 | 61,50 | 58,25 | 59,50 | -2,06% | 25,00 |
| 09.10.2024 | 61,50 | 62,50 | 60,75 | 60,75 | -2,02% | - |
| 08.10.2024 | 61,00 | 62,25 | 60,75 | 62,00 | 2,06% | - |
| 07.10.2024 | 62,50 | 62,75 | 60,25 | 60,75 | -2,80% | 620,00 |
| 04.10.2024 | 61,25 | 63,00 | 61,25 | 62,50 | 2,04% | 60,00 |
| 03.10.2024 | 62,75 | 63,25 | 60,75 | 61,25 | -2,39% | - |
| 02.10.2024 | 61,75 | 63,25 | 61,25 | 62,75 | 1,62% | - |
| 01.10.2024 | 62,25 | 62,75 | 61,25 | 61,75 | -0,80% | - |
| 30.09.2024 | 62,00 | 63,25 | 61,75 | 62,25 | 0,40% | - |
| 27.09.2024 | 61,75 | 62,75 | 61,25 | 62,00 | 0,00% | - |
| 26.09.2024 | 63,75 | 65,00 | 61,75 | 62,00 | -2,75% | - |
| 25.09.2024 | 62,50 | 63,75 | 62,00 | 63,75 | 2,00% | 8,00 |
| 24.09.2024 | 65,75 | 65,75 | 61,75 | 62,50 | -2,34% | 81,00 |
| 23.09.2024 | 62,00 | 64,75 | 60,75 | 64,00 | 2,81% | 142,00 |
| 20.09.2024 | 62,50 | 63,00 | 61,25 | 62,25 | 0,00% | 75,00 |
| 19.09.2024 | 60,50 | 63,25 | 60,00 | 62,25 | 2,89% | 5,00 |
| 18.09.2024 | 60,00 | 61,75 | 58,75 | 60,50 | 0,83% | 25,00 |
| 17.09.2024 | 59,25 | 61,75 | 59,25 | 60,00 | 1,27% | 92,00 |
| 16.09.2024 | 61,25 | 62,75 | 59,25 | 59,25 | -3,27% | 943,00 |
| 13.09.2024 | 60,75 | 62,75 | 60,50 | 61,25 | 1,24% | 387,00 |
| 12.09.2024 | 56,50 | 61,25 | 56,25 | 60,50 | 7,56% | 85,00 |
| 11.09.2024 | 54,75 | 57,00 | 54,25 | 56,25 | 2,74% | 100,00 |
| 10.09.2024 | 55,25 | 55,75 | 53,75 | 54,75 | -0,90% | - |
| 09.09.2024 | 56,25 | 57,00 | 53,50 | 55,25 | -2,21% | - |
| 06.09.2024 | 57,00 | 61,25 | 54,25 | 56,50 | -0,44% | 17,00 |
| 05.09.2024 | 56,50 | 56,75 | 55,50 | 56,75 | 0,00% | - |
| 04.09.2024 | 56,25 | 57,25 | 55,25 | 56,75 | 0,89% | - |
| 03.09.2024 | 60,00 | 60,00 | 55,75 | 56,25 | -6,25% | - |
| 02.09.2024 | 60,00 | 60,00 | 59,00 | 60,00 | 0,42% | - |
| 30.08.2024 | 58,50 | 60,25 | 58,25 | 59,75 | 2,58% | 19,00 |
| 29.08.2024 | 59,00 | 60,00 | 57,75 | 58,25 | -1,27% | - |
| 28.08.2024 | 57,50 | 59,75 | 57,50 | 59,00 | 3,06% | 270,00 |
| 27.08.2024 | 58,25 | 58,50 | 57,25 | 57,25 | -1,72% | - |
| 26.08.2024 | 58,00 | 59,00 | 57,50 | 58,25 | 0,43% | 300,00 |
| 23.08.2024 | 57,75 | 58,75 | 57,25 | 58,00 | 0,43% | - |
| 22.08.2024 | 56,50 | 57,75 | 56,50 | 57,75 | 1,76% | - |
| 21.08.2024 | 56,00 | 57,25 | 55,25 | 56,75 | 1,34% | - |
| 20.08.2024 | 57,50 | 58,00 | 55,25 | 56,00 | -3,03% | - |
| 19.08.2024 | 58,50 | 58,75 | 56,25 | 57,75 | -0,86% | - |
| 16.08.2024 | 58,00 | 59,25 | 57,00 | 58,25 | 0,87% | - |
| 15.08.2024 | 57,00 | 58,25 | 56,25 | 57,75 | 1,32% | - |
| 14.08.2024 | 57,75 | 58,50 | 55,75 | 57,00 | -0,87% | - |
| 13.08.2024 | 56,50 | 58,25 | 56,25 | 57,50 | 2,22% | - |
| 12.08.2024 | 57,00 | 57,75 | 53,75 | 56,25 | -1,75% | 20,00 |