60,750€
-4,71%
Echtzeit-Aktienkurs RadNet
Bid:
Ask:
Aktienkurse zur RadNet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 63,00 | 63,75 | 63,00 | 63,25 | -0,78% | - |
| 09.10.2025 | 65,25 | 65,75 | 63,25 | 63,75 | -2,67% | 20,00 |
| 08.10.2025 | 66,75 | 67,50 | 65,25 | 65,50 | -2,24% | 88,00 |
| 07.10.2025 | 66,75 | 67,00 | 66,75 | 67,00 | 0,37% | - |
| 06.10.2025 | 66,00 | 67,75 | 66,00 | 66,75 | -0,37% | 1,00 |
| 03.10.2025 | 67,00 | 67,00 | 66,75 | 67,00 | 0,75% | - |
| 02.10.2025 | 66,50 | 67,25 | 66,25 | 66,50 | 2,70% | 102,00 |
| 01.10.2025 | 65,00 | 65,00 | 64,25 | 64,75 | -0,38% | - |
| 30.09.2025 | 63,50 | 65,25 | 63,50 | 65,00 | -0,38% | - |
| 29.09.2025 | 65,00 | 65,25 | 64,25 | 65,25 | 1,56% | 100,00 |
| 26.09.2025 | 64,25 | 65,25 | 64,25 | 64,25 | -0,77% | - |
| 25.09.2025 | 64,25 | 64,75 | 63,00 | 64,75 | -0,77% | - |
| 24.09.2025 | 65,25 | 65,50 | 65,25 | 65,25 | 1,56% | - |
| 23.09.2025 | 64,00 | 64,25 | 64,00 | 64,25 | -1,15% | - |
| 22.09.2025 | 65,25 | 65,25 | 65,00 | 65,00 | 1,96% | - |
| 19.09.2025 | 65,00 | 66,50 | 63,75 | 63,75 | -1,16% | 21,00 |
| 18.09.2025 | 62,75 | 65,25 | 62,75 | 64,50 | 0,78% | 19,00 |
| 17.09.2025 | 62,50 | 64,00 | 62,50 | 64,00 | 0,79% | - |
| 16.09.2025 | 63,75 | 63,75 | 63,50 | 63,50 | 0,79% | - |
| 15.09.2025 | 63,00 | 63,50 | 63,00 | 63,00 | 2,86% | - |
| 11.09.2025 | 61,00 | 61,50 | 61,00 | 61,25 | -2,00% | 1,00 |
| 10.09.2025 | 62,50 | 62,50 | 61,25 | 62,50 | 2,46% | - |
| 09.09.2025 | 61,25 | 61,25 | 61,00 | 61,00 | -0,81% | - |
| 08.09.2025 | 61,00 | 61,75 | 61,00 | 61,50 | 0,41% | - |
| 05.09.2025 | 62,50 | 63,00 | 60,75 | 61,25 | -0,81% | 13,00 |
| 04.09.2025 | 61,00 | 62,25 | 60,25 | 61,75 | 2,49% | 33,00 |
| 03.09.2025 | 60,50 | 61,25 | 60,00 | 60,25 | -0,41% | 140,00 |
| 02.09.2025 | 61,75 | 61,75 | 59,75 | 60,50 | -1,22% | 2.748,00 |
| 01.09.2025 | 61,25 | 61,50 | 60,75 | 61,25 | 0,82% | 33,00 |
| 29.08.2025 | 61,25 | 62,25 | 60,75 | 60,75 | 0,00% | 302,00 |
| 28.08.2025 | 61,25 | 61,75 | 60,75 | 60,75 | -1,62% | 11,00 |
| 27.08.2025 | 60,75 | 61,75 | 60,50 | 61,75 | 2,49% | 50,00 |
| 26.08.2025 | 60,00 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 25.08.2025 | 59,75 | 60,50 | 59,50 | 60,25 | 0,84% | 120,00 |
| 22.08.2025 | 59,00 | 60,75 | 58,75 | 59,75 | 0,84% | 95,00 |
| 21.08.2025 | 59,00 | 59,75 | 58,25 | 59,25 | 1,72% | 946,00 |
| 20.08.2025 | 58,25 | 59,00 | 57,25 | 58,25 | 0,87% | 1,00 |
| 19.08.2025 | 56,50 | 58,25 | 56,50 | 57,75 | 1,76% | 138,00 |
| 18.08.2025 | 57,50 | 59,50 | 56,75 | 56,75 | -2,58% | 353,00 |
| 15.08.2025 | 59,00 | 59,75 | 57,75 | 58,25 | -1,69% | 285,00 |
| 14.08.2025 | 58,50 | 59,25 | 57,75 | 59,25 | 0,85% | 418,00 |
| 13.08.2025 | 54,50 | 58,75 | 54,50 | 58,75 | 7,31% | 2.448,00 |
| 12.08.2025 | 53,50 | 56,25 | 53,25 | 54,75 | 1,86% | 3.723,00 |
| 11.08.2025 | 45,80 | 56,25 | 45,70 | 53,75 | 17,61% | 2.375,00 |
| 08.08.2025 | 45,10 | 46,30 | 45,10 | 45,70 | 1,78% | - |
| 07.08.2025 | 45,40 | 46,70 | 43,70 | 44,90 | -1,10% | 3.121,00 |
| 06.08.2025 | 47,90 | 48,20 | 45,30 | 45,40 | -5,42% | 121,00 |
| 05.08.2025 | 48,20 | 48,90 | 47,90 | 48,00 | -0,21% | - |
| 04.08.2025 | 47,20 | 48,30 | 46,80 | 48,10 | 2,12% | 267,00 |
| 01.08.2025 | 48,00 | 48,10 | 45,90 | 47,10 | -1,46% | 200,00 |
| 31.07.2025 | 50,30 | 50,30 | 47,70 | 47,80 | -3,43% | 661,00 |
| 30.07.2025 | 49,00 | 50,75 | 48,60 | 49,50 | 1,02% | - |
| 29.07.2025 | 49,95 | 51,00 | 48,90 | 49,00 | -1,61% | 252,00 |
| 28.07.2025 | 48,80 | 50,75 | 48,80 | 49,80 | 2,05% | - |
| 25.07.2025 | 47,70 | 49,10 | 47,60 | 48,80 | 2,31% | - |
| 24.07.2025 | 49,85 | 50,05 | 47,70 | 47,70 | -4,41% | 20,00 |
| 23.07.2025 | 48,70 | 49,90 | 48,70 | 49,90 | 2,46% | 21,00 |
| 22.07.2025 | 49,60 | 51,05 | 48,10 | 48,70 | -1,42% | 483,00 |
| 21.07.2025 | 49,40 | 50,25 | 48,90 | 49,40 | -0,60% | 105,00 |
| 18.07.2025 | 50,75 | 51,25 | 49,50 | 49,70 | -1,09% | 519,00 |
| 17.07.2025 | 49,10 | 50,75 | 49,10 | 50,25 | 1,93% | - |
| 16.07.2025 | 47,80 | 49,30 | 47,30 | 49,30 | 2,49% | 40,00 |
| 15.07.2025 | 48,50 | 50,75 | 47,90 | 48,10 | -0,41% | 98,00 |
| 14.07.2025 | 47,40 | 48,90 | 47,10 | 48,30 | 1,68% | - |
| 11.07.2025 | 49,20 | 50,05 | 47,50 | 47,50 | -3,65% | - |
| 10.07.2025 | 49,10 | 49,60 | 48,10 | 49,30 | 0,20% | 23,00 |
| 09.07.2025 | 47,20 | 49,50 | 47,10 | 49,20 | 4,46% | 40,00 |
| 08.07.2025 | 47,20 | 48,60 | 46,70 | 47,10 | 0,00% | 20,00 |
| 07.07.2025 | 47,30 | 48,90 | 47,10 | 47,10 | -0,42% | - |
| 04.07.2025 | 47,80 | 47,80 | 47,30 | 47,30 | -1,05% | - |
| 03.07.2025 | 47,20 | 48,10 | 47,10 | 47,80 | 1,92% | 40,00 |
| 02.07.2025 | 47,10 | 47,80 | 46,40 | 46,90 | 0,00% | - |
| 01.07.2025 | 48,30 | 48,60 | 46,80 | 46,90 | -2,90% | - |
| 30.06.2025 | 48,70 | 49,40 | 48,30 | 48,30 | -0,82% | - |
| 27.06.2025 | 49,60 | 49,80 | 48,20 | 48,70 | -1,62% | - |
| 26.06.2025 | 48,10 | 49,70 | 47,60 | 49,50 | 2,48% | - |
| 25.06.2025 | 48,00 | 49,00 | 47,70 | 48,30 | 0,42% | - |
| 24.06.2025 | 47,50 | 48,30 | 46,30 | 48,10 | 1,26% | - |
| 23.06.2025 | 48,00 | 49,00 | 47,30 | 47,50 | -1,25% | 25,00 |
| 20.06.2025 | 49,30 | 50,25 | 47,90 | 48,10 | -2,43% | - |
| 19.06.2025 | 49,70 | 49,95 | 49,30 | 49,30 | -1,20% | - |
| 18.06.2025 | 49,30 | 50,25 | 48,65 | 49,90 | 1,63% | - |
| 17.06.2025 | 49,60 | 49,90 | 48,70 | 49,10 | -0,81% | - |
| 16.06.2025 | 48,00 | 50,25 | 47,90 | 49,50 | 2,91% | - |
| 13.06.2025 | 48,80 | 49,30 | 48,10 | 48,10 | -1,64% | 31,00 |
| 12.06.2025 | 50,25 | 50,25 | 48,70 | 48,90 | -2,69% | 200,00 |
| 11.06.2025 | 51,75 | 52,25 | 50,25 | 50,25 | -3,83% | - |
| 10.06.2025 | 51,75 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 09.06.2025 | 51,25 | 52,50 | 50,75 | 51,75 | 0,00% | - |
| 06.06.2025 | 50,75 | 52,25 | 50,75 | 51,75 | 2,99% | 27,00 |
| 05.06.2025 | 49,80 | 50,75 | 49,10 | 50,25 | 0,00% | - |
| 04.06.2025 | 51,75 | 52,25 | 49,80 | 50,25 | -2,90% | 100,00 |
| 03.06.2025 | 50,75 | 52,25 | 50,25 | 51,75 | 1,97% | - |
| 02.06.2025 | 50,75 | 51,25 | 49,40 | 50,75 | 0,00% | - |
| 30.05.2025 | 48,50 | 51,25 | 48,10 | 50,75 | 4,64% | - |
| 29.05.2025 | 48,90 | 50,15 | 48,30 | 48,50 | -0,82% | - |
| 28.05.2025 | 50,05 | 50,50 | 48,70 | 48,90 | -2,69% | 26,00 |
| 27.05.2025 | 50,75 | 51,50 | 49,90 | 50,25 | -0,99% | 200,00 |
| 26.05.2025 | 49,70 | 50,75 | 49,60 | 50,75 | 1,70% | 480,00 |
| 23.05.2025 | 50,25 | 50,25 | 48,90 | 49,90 | -0,70% | - |