46,860€
0,76%
Echtzeit-Aktienkurs RadNet
Bid:
Ask:
Aktienkurse zur RadNet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 46,63 | 47,18 | 45,52 | 46,89 | 0,82% | - |
| 20.05.2026 | 46,00 | 46,60 | 44,79 | 46,51 | 1,42% | - |
| 19.05.2026 | 46,57 | 46,67 | 45,32 | 45,86 | -2,13% | - |
| 18.05.2026 | 45,07 | 46,86 | 44,64 | 46,86 | 3,71% | - |
| 15.05.2026 | 45,79 | 46,40 | 44,36 | 45,18 | -3,08% | 1,00 |
| 14.05.2026 | 45,24 | 46,85 | 44,79 | 46,62 | 4,49% | - |
| 13.05.2026 | 47,70 | 47,88 | 44,57 | 44,61 | -6,03% | 106,00 |
| 12.05.2026 | 47,46 | 48,06 | 44,31 | 47,48 | -1,33% | 28,00 |
| 11.05.2026 | 49,44 | 53,59 | 48,12 | 48,12 | -3,52% | - |
| 08.05.2026 | 49,04 | 51,46 | 48,14 | 49,87 | 1,49% | 125,00 |
| 07.05.2026 | 49,92 | 50,61 | 48,45 | 49,14 | -1,97% | - |
| 06.05.2026 | 50,11 | 51,34 | 49,64 | 50,13 | -3,47% | - |
| 05.05.2026 | 49,83 | 52,02 | 49,40 | 51,93 | 4,21% | 1,00 |
| 04.05.2026 | 48,51 | 49,88 | 48,32 | 49,83 | 3,31% | - |
| 30.04.2026 | 47,87 | 48,62 | 47,05 | 48,24 | -0,42% | - |
| 29.04.2026 | 49,42 | 49,98 | 48,10 | 48,44 | -0,71% | - |
| 28.04.2026 | 49,27 | 49,97 | 47,75 | 48,79 | -2,86% | 90,00 |
| 27.04.2026 | 49,18 | 50,77 | 48,29 | 50,22 | 2,62% | - |
| 24.04.2026 | 48,32 | 49,17 | 47,57 | 48,94 | 1,59% | - |
| 23.04.2026 | 49,40 | 50,06 | 47,83 | 48,18 | -2,45% | - |
| 22.04.2026 | 48,95 | 50,54 | 48,78 | 49,39 | 1,06% | - |
| 21.04.2026 | 49,16 | 50,54 | 48,63 | 48,87 | -1,10% | 35,00 |
| 20.04.2026 | 51,36 | 51,77 | 47,66 | 49,41 | -3,82% | - |
| 17.04.2026 | 50,97 | 53,25 | 50,69 | 51,37 | 0,73% | - |
| 16.04.2026 | 49,31 | 53,84 | 49,31 | 51,00 | 4,13% | - |
| 15.04.2026 | 48,97 | 50,23 | 48,80 | 48,98 | 0,63% | 40,00 |
| 14.04.2026 | 47,79 | 49,25 | 47,61 | 48,67 | 1,75% | 100,00 |
| 13.04.2026 | 47,28 | 47,94 | 46,66 | 47,84 | 0,73% | - |
| 10.04.2026 | 47,93 | 48,38 | 46,51 | 47,49 | -0,84% | - |
| 09.04.2026 | 47,96 | 48,02 | 46,48 | 47,89 | -0,31% | - |
| 08.04.2026 | 47,10 | 49,96 | 46,78 | 48,04 | 2,94% | 100,00 |
| 07.04.2026 | 47,49 | 47,92 | 46,26 | 46,67 | -1,54% | - |
| 02.04.2026 | 47,70 | 47,90 | 47,30 | 47,40 | -2,27% | - |
| 01.04.2026 | 48,40 | 48,50 | 48,30 | 48,50 | -1,22% | - |
| 31.03.2026 | 48,30 | 49,10 | 48,30 | 49,10 | -1,01% | - |
| 30.03.2026 | 48,70 | 49,70 | 48,50 | 49,60 | -4,15% | - |
| 27.03.2026 | 51,25 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 26.03.2026 | 52,25 | 53,25 | 51,75 | 51,75 | 0,00% | - |
| 25.03.2026 | 51,25 | 51,75 | 51,25 | 51,75 | 0,98% | - |
| 24.03.2026 | 53,25 | 53,25 | 0,00 | 51,25 | -2,84% | 1.128,00 |
| 23.03.2026 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 20.03.2026 | 54,25 | 54,75 | 52,25 | 53,25 | 0,00% | - |
| 19.03.2026 | 54,25 | 54,50 | 53,25 | 53,25 | -2,29% | 10,00 |
| 18.03.2026 | 55,25 | 56,25 | 54,50 | 54,50 | -1,36% | - |
| 17.03.2026 | 55,75 | 57,25 | 54,75 | 55,25 | 0,91% | - |
| 16.03.2026 | 54,75 | 54,75 | 54,25 | 54,75 | 4,78% | - |
| 13.03.2026 | 51,75 | 52,25 | 51,75 | 52,25 | 0,00% | - |
| 12.03.2026 | 52,75 | 52,75 | 52,25 | 52,25 | -0,95% | - |
| 11.03.2026 | 52,25 | 53,25 | 50,75 | 52,75 | -1,86% | - |
| 10.03.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 5,91% | - |
| 09.03.2026 | 51,50 | 52,25 | 49,00 | 50,75 | -11,74% | 19,00 |
| 06.03.2026 | 57,25 | 57,50 | 57,25 | 57,50 | -6,50% | - |
| 05.03.2026 | 61,25 | 61,50 | 61,00 | 61,50 | -1,99% | - |
| 04.03.2026 | 62,25 | 62,75 | 62,00 | 62,75 | -1,95% | - |
| 03.03.2026 | 64,25 | 64,25 | 64,00 | 64,00 | 8,47% | - |
| 02.03.2026 | 58,25 | 59,25 | 58,25 | 59,00 | -3,28% | - |
| 27.02.2026 | 60,75 | 61,00 | 60,50 | 61,00 | 3,39% | - |
| 26.02.2026 | 59,25 | 59,25 | 59,00 | 59,00 | 2,61% | - |
| 25.02.2026 | 57,25 | 57,50 | 57,25 | 57,50 | 1,32% | - |
| 24.02.2026 | 58,25 | 59,00 | 55,75 | 56,75 | -3,81% | - |
| 23.02.2026 | 59,00 | 59,25 | 58,75 | 59,00 | -1,26% | - |
| 20.02.2026 | 60,00 | 60,25 | 59,50 | 59,75 | -1,65% | 5,00 |
| 19.02.2026 | 61,00 | 61,00 | 60,50 | 60,75 | 1,25% | - |
| 18.02.2026 | 59,75 | 60,00 | 59,75 | 60,00 | 0,42% | - |
| 17.02.2026 | 58,25 | 61,25 | 58,25 | 59,75 | 1,70% | - |
| 16.02.2026 | 58,75 | 59,00 | 58,50 | 58,75 | 5,86% | - |
| 13.02.2026 | 55,00 | 55,50 | 55,00 | 55,50 | -5,53% | 11,00 |
| 12.02.2026 | 58,50 | 59,00 | 58,50 | 58,75 | -0,84% | - |
| 11.02.2026 | 59,00 | 59,25 | 59,00 | 59,25 | 2,16% | - |
| 10.02.2026 | 58,25 | 58,25 | 58,00 | 58,00 | -0,43% | - |
| 09.02.2026 | 58,50 | 59,00 | 57,50 | 58,25 | 6,88% | - |
| 06.02.2026 | 54,75 | 55,00 | 54,50 | 54,50 | -0,46% | - |
| 05.02.2026 | 57,50 | 58,25 | 54,75 | 54,75 | -7,98% | 270,00 |
| 04.02.2026 | 59,50 | 59,50 | 59,25 | 59,50 | 0,42% | - |
| 03.02.2026 | 60,00 | 61,50 | 58,25 | 59,25 | 1,28% | 280,00 |
| 02.02.2026 | 59,00 | 59,00 | 58,50 | 58,50 | -0,43% | - |
| 30.01.2026 | 59,00 | 59,00 | 58,75 | 58,75 | -1,67% | - |
| 29.01.2026 | 60,00 | 60,25 | 59,75 | 59,75 | 0,84% | - |
| 28.01.2026 | 60,50 | 61,00 | 59,25 | 59,25 | 0,00% | - |
| 27.01.2026 | 62,25 | 63,00 | 58,75 | 59,25 | -4,44% | - |
| 26.01.2026 | 62,00 | 62,00 | 61,50 | 62,00 | 0,00% | - |
| 23.01.2026 | 62,00 | 62,25 | 62,00 | 62,00 | -1,20% | - |
| 22.01.2026 | 61,50 | 63,75 | 61,25 | 62,75 | 4,15% | - |
| 21.01.2026 | 60,25 | 60,50 | 60,00 | 60,25 | 0,00% | - |
| 20.01.2026 | 60,75 | 60,75 | 60,00 | 60,25 | 0,00% | - |
| 19.01.2026 | 60,75 | 60,75 | 60,25 | 60,25 | -4,37% | - |
| 16.01.2026 | 62,75 | 63,00 | 62,75 | 63,00 | 0,40% | - |
| 15.01.2026 | 62,50 | 62,75 | 62,50 | 62,75 | -1,18% | - |
| 14.01.2026 | 63,75 | 63,75 | 63,50 | 63,50 | -1,17% | - |
| 13.01.2026 | 65,50 | 65,75 | 63,75 | 64,25 | -3,75% | 75,00 |
| 12.01.2026 | 67,00 | 67,00 | 66,75 | 66,75 | -0,74% | - |
| 09.01.2026 | 68,00 | 68,00 | 67,25 | 67,25 | 1,51% | - |
| 08.01.2026 | 66,00 | 66,25 | 66,00 | 66,25 | 0,38% | - |
| 07.01.2026 | 66,25 | 66,50 | 65,25 | 66,00 | -1,12% | - |
| 06.01.2026 | 63,50 | 66,75 | 62,50 | 66,75 | 8,54% | 7,00 |
| 05.01.2026 | 60,50 | 61,75 | 60,50 | 61,50 | 0,41% | - |
| 02.01.2026 | 62,00 | 62,00 | 60,50 | 61,25 | -0,81% | - |
| 30.12.2025 | 62,00 | 62,00 | 61,75 | 61,75 | 0,00% | - |
| 29.12.2025 | 62,25 | 62,25 | 61,00 | 61,75 | -2,37% | - |
| 23.12.2025 | 63,50 | 63,50 | 63,25 | 63,25 | -3,80% | - |