46,845€
0,47%
Echtzeit-Aktienkurs RadNet
Bid:
Ask:
Aktienkurse zur RadNet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 50,03 | 52,20 | 49,27 | 50,49 | 1,41% | - |
| 04.05.2026 | 48,65 | 49,85 | 48,16 | 49,79 | 3,23% | - |
| 30.04.2026 | 47,69 | 48,61 | 47,05 | 48,23 | 1,05% | - |
| 29.04.2026 | 49,81 | 49,81 | 47,68 | 47,73 | -3,60% | 14,00 |
| 28.04.2026 | 49,23 | 49,96 | 47,71 | 49,51 | 0,47% | - |
| 27.04.2026 | 49,20 | 50,76 | 48,99 | 49,28 | 0,16% | 28,00 |
| 24.04.2026 | 48,70 | 49,22 | 47,55 | 49,20 | 1,74% | - |
| 23.04.2026 | 49,14 | 50,06 | 47,82 | 48,36 | -2,14% | 99,00 |
| 22.04.2026 | 49,37 | 50,58 | 48,74 | 49,42 | 0,57% | 155,00 |
| 21.04.2026 | 49,35 | 50,64 | 48,63 | 49,14 | -0,02% | 25,00 |
| 20.04.2026 | 51,01 | 51,77 | 47,67 | 49,15 | -4,40% | 40,00 |
| 17.04.2026 | 50,94 | 53,30 | 50,69 | 51,41 | 0,92% | 180,00 |
| 16.04.2026 | 49,56 | 53,84 | 49,41 | 50,94 | 3,36% | 48,00 |
| 15.04.2026 | 48,92 | 50,29 | 48,80 | 49,29 | 0,67% | - |
| 14.04.2026 | 47,88 | 49,25 | 47,82 | 48,96 | 2,22% | 848,00 |
| 13.04.2026 | 46,96 | 47,94 | 46,95 | 47,89 | 1,08% | - |
| 10.04.2026 | 48,02 | 48,16 | 46,52 | 47,38 | -1,22% | - |
| 09.04.2026 | 47,83 | 48,17 | 46,45 | 47,97 | 0,22% | - |
| 08.04.2026 | 48,68 | 49,96 | 47,48 | 47,86 | 1,44% | - |
| 07.04.2026 | 47,39 | 47,70 | 46,27 | 47,18 | -0,61% | 42,00 |
| 02.04.2026 | 46,89 | 48,10 | 45,38 | 47,47 | -0,44% | 175,00 |
| 01.04.2026 | 48,60 | 48,89 | 47,09 | 47,68 | -1,33% | 403,00 |
| 31.03.2026 | 49,05 | 49,94 | 48,06 | 48,33 | -0,57% | - |
| 30.03.2026 | 49,04 | 49,97 | 48,56 | 48,60 | -0,05% | 175,00 |
| 27.03.2026 | 51,81 | 51,84 | 48,56 | 48,63 | -5,58% | 178,00 |
| 26.03.2026 | 52,25 | 53,06 | 51,25 | 51,50 | -1,89% | 520,00 |
| 25.03.2026 | 52,04 | 53,01 | 51,32 | 52,49 | 0,67% | 136,00 |
| 24.03.2026 | 53,21 | 53,38 | 50,96 | 52,14 | -1,92% | - |
| 23.03.2026 | 52,61 | 55,27 | 52,44 | 53,16 | -0,47% | 14,00 |
| 20.03.2026 | 54,05 | 54,92 | 52,42 | 53,41 | -1,09% | - |
| 19.03.2026 | 54,11 | 55,00 | 50,82 | 54,00 | 0,09% | - |
| 18.03.2026 | 55,61 | 55,83 | 53,66 | 53,95 | -2,79% | - |
| 17.03.2026 | 55,54 | 57,39 | 52,39 | 55,50 | -0,47% | 1.168,00 |
| 16.03.2026 | 54,83 | 55,96 | 53,97 | 55,76 | 2,82% | 13,00 |
| 13.03.2026 | 51,83 | 55,19 | 51,72 | 54,23 | 4,37% | 701,00 |
| 12.03.2026 | 52,57 | 54,68 | 51,54 | 51,96 | -1,52% | - |
| 11.03.2026 | 52,39 | 53,19 | 50,54 | 52,76 | 0,59% | 1.230,00 |
| 10.03.2026 | 53,54 | 53,91 | 49,72 | 52,45 | -2,02% | 125,00 |
| 09.03.2026 | 50,10 | 54,59 | 50,00 | 53,53 | 2,55% | 518,00 |
| 06.03.2026 | 57,57 | 57,65 | 52,14 | 52,20 | -8,96% | 1.928,00 |
| 05.03.2026 | 61,19 | 61,48 | 56,89 | 57,34 | -6,40% | 836,00 |
| 04.03.2026 | 61,84 | 63,29 | 61,00 | 61,26 | -1,92% | 204,00 |
| 03.03.2026 | 63,71 | 63,71 | 59,51 | 62,46 | -2,89% | 888,00 |
| 02.03.2026 | 58,51 | 64,56 | 58,12 | 64,32 | 9,02% | 717,00 |
| 27.02.2026 | 60,95 | 61,14 | 58,64 | 59,00 | -3,33% | 447,00 |
| 26.02.2026 | 59,10 | 61,20 | 59,08 | 61,03 | 2,59% | 17,00 |
| 25.02.2026 | 57,45 | 59,50 | 56,91 | 59,49 | 3,44% | 87,00 |
| 24.02.2026 | 58,23 | 58,63 | 55,98 | 57,51 | -1,29% | - |
| 23.02.2026 | 58,72 | 59,54 | 57,36 | 58,26 | -2,12% | 68,00 |
| 20.02.2026 | 60,19 | 60,88 | 58,89 | 59,52 | -0,43% | 360,00 |
| 19.02.2026 | 60,86 | 60,98 | 59,02 | 59,78 | -1,53% | 156,00 |
| 18.02.2026 | 60,18 | 61,90 | 60,07 | 60,71 | 1,18% | 190,00 |
| 17.02.2026 | 58,50 | 61,50 | 57,75 | 60,00 | 2,56% | 170,00 |
| 16.02.2026 | 58,50 | 59,00 | 58,50 | 58,50 | -0,85% | 15,00 |
| 13.02.2026 | 55,50 | 59,00 | 54,50 | 59,00 | 6,31% | - |
| 12.02.2026 | 58,50 | 59,50 | 53,50 | 55,50 | -5,13% | 762,00 |
| 11.02.2026 | 58,50 | 60,25 | 57,75 | 58,50 | -1,68% | - |
| 10.02.2026 | 58,50 | 60,00 | 58,00 | 59,50 | 1,71% | - |
| 09.02.2026 | 59,00 | 59,00 | 57,25 | 58,50 | -0,85% | - |
| 06.02.2026 | 54,25 | 59,00 | 54,00 | 59,00 | 7,76% | 48,00 |
| 05.02.2026 | 57,25 | 58,50 | 54,75 | 54,75 | -5,60% | 1.026,00 |
| 04.02.2026 | 59,50 | 60,00 | 56,75 | 58,00 | -2,52% | - |
| 03.02.2026 | 61,00 | 61,75 | 58,25 | 59,50 | -1,65% | 188,00 |
| 02.02.2026 | 58,50 | 60,50 | 58,50 | 60,50 | 2,54% | - |
| 30.01.2026 | 58,50 | 60,25 | 58,50 | 59,00 | -0,84% | 333,00 |
| 29.01.2026 | 60,25 | 60,25 | 58,00 | 59,50 | -1,65% | 70,00 |
| 28.01.2026 | 60,50 | 61,25 | 59,25 | 60,50 | 0,00% | 230,00 |
| 27.01.2026 | 63,00 | 63,00 | 58,75 | 60,50 | -3,20% | 119,00 |
| 26.01.2026 | 61,75 | 62,50 | 60,50 | 62,50 | 0,81% | 192,00 |
| 23.01.2026 | 62,00 | 62,50 | 60,25 | 62,00 | 0,00% | - |
| 22.01.2026 | 62,00 | 63,75 | 61,50 | 62,00 | 0,00% | 589,00 |
| 21.01.2026 | 60,00 | 62,00 | 59,25 | 62,00 | 2,48% | 105,00 |
| 20.01.2026 | 60,75 | 61,25 | 59,25 | 60,50 | -0,82% | 2.362,00 |
| 19.01.2026 | 60,50 | 61,00 | 60,50 | 61,00 | -0,81% | 182,00 |
| 16.01.2026 | 62,50 | 63,00 | 61,25 | 61,50 | -2,38% | 632,00 |
| 15.01.2026 | 62,00 | 63,75 | 61,00 | 63,00 | 0,00% | 3.035,00 |
| 14.01.2026 | 63,00 | 63,75 | 61,75 | 63,00 | -1,56% | 1.096,00 |
| 13.01.2026 | 65,00 | 65,75 | 62,75 | 64,00 | -2,29% | 300,00 |
| 12.01.2026 | 67,25 | 67,25 | 65,00 | 65,50 | -2,96% | 1.098,00 |
| 09.01.2026 | 67,50 | 69,75 | 66,25 | 67,50 | 0,00% | 3.304,00 |
| 08.01.2026 | 66,50 | 67,50 | 65,75 | 67,50 | 1,50% | - |
| 07.01.2026 | 66,25 | 67,75 | 65,75 | 66,50 | 0,00% | 28,00 |
| 06.01.2026 | 63,50 | 67,00 | 62,50 | 66,50 | 4,72% | 1.249,00 |
| 05.01.2026 | 61,50 | 63,75 | 60,50 | 63,50 | 4,10% | 288,00 |
| 02.01.2026 | 60,75 | 61,25 | 60,00 | 61,00 | -1,61% | 15,00 |
| 30.12.2025 | 62,00 | 62,50 | 61,75 | 62,00 | 0,00% | - |
| 29.12.2025 | 61,75 | 62,50 | 61,00 | 62,00 | 0,00% | 893,00 |
| 23.12.2025 | 63,00 | 63,50 | 60,75 | 62,00 | -2,36% | 220,00 |
| 22.12.2025 | 65,00 | 65,50 | 62,50 | 63,50 | -3,79% | 181,00 |
| 19.12.2025 | 61,00 | 66,00 | 60,75 | 66,00 | 7,76% | 6.670,00 |
| 18.12.2025 | 60,00 | 62,50 | 60,00 | 61,25 | 0,82% | 243,00 |
| 17.12.2025 | 60,50 | 62,00 | 60,00 | 60,75 | -0,41% | 477,00 |
| 16.12.2025 | 61,00 | 61,75 | 53,50 | 61,00 | -1,61% | 3.144,00 |
| 15.12.2025 | 63,00 | 63,75 | 58,75 | 62,00 | -1,59% | 463,00 |
| 12.12.2025 | 67,00 | 68,00 | 62,75 | 63,00 | -6,67% | 1.304,00 |
| 11.12.2025 | 66,25 | 67,50 | 64,50 | 67,50 | 2,27% | 51,00 |
| 10.12.2025 | 65,00 | 67,00 | 64,50 | 66,00 | 0,76% | 284,00 |
| 09.12.2025 | 65,00 | 66,50 | 64,50 | 65,50 | 0,00% | 358,00 |
| 08.12.2025 | 67,25 | 68,25 | 65,25 | 65,50 | -3,68% | 806,00 |
| 05.12.2025 | 69,50 | 70,00 | 66,50 | 68,00 | -2,86% | 658,00 |