11,325€
-0,22%
Echtzeit-Aktienkurs RAMSAY GEN.D.S.INH.EO-,75
Bid:
Ask:
Aktienkurse zur RAMSAY GEN.D.S.INH.EO-,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 11,48 | 11,48 | 11,30 | 11,33 | -1,31% | - |
| 25.06.2026 | 11,20 | 11,48 | 11,20 | 11,48 | 1,77% | - |
| 24.06.2026 | 11,18 | 11,28 | 11,10 | 11,28 | 0,89% | - |
| 23.06.2026 | 11,08 | 11,18 | 11,05 | 11,18 | 2,05% | - |
| 22.06.2026 | 11,08 | 11,10 | 10,95 | 10,95 | -1,13% | - |
| 19.06.2026 | 11,03 | 11,10 | 10,95 | 11,08 | 1,61% | 252,00 |
| 18.06.2026 | 11,18 | 11,23 | 10,90 | 10,90 | -2,46% | - |
| 17.06.2026 | 11,33 | 11,33 | 11,15 | 11,18 | -1,32% | - |
| 16.06.2026 | 11,23 | 11,33 | 11,20 | 11,33 | 0,89% | - |
| 15.06.2026 | 11,38 | 11,38 | 11,20 | 11,23 | -1,32% | - |
| 12.06.2026 | 11,08 | 11,48 | 11,05 | 11,38 | 2,71% | - |
| 11.06.2026 | 11,08 | 11,10 | 11,05 | 11,08 | 0,00% | - |
| 10.06.2026 | 11,13 | 11,13 | 11,05 | 11,08 | -0,45% | - |
| 09.06.2026 | 11,28 | 11,53 | 11,05 | 11,13 | -1,33% | - |
| 08.06.2026 | 11,03 | 11,28 | 11,03 | 11,28 | 3,44% | - |
| 05.06.2026 | 11,03 | 11,05 | 10,90 | 10,90 | 0,00% | - |
| 04.06.2026 | 11,13 | 11,20 | 10,90 | 10,90 | -2,02% | - |
| 03.06.2026 | 11,33 | 11,38 | 11,10 | 11,13 | -1,77% | - |
| 02.06.2026 | 11,33 | 11,48 | 11,30 | 11,33 | 0,00% | - |
| 01.06.2026 | 11,53 | 11,53 | 11,20 | 11,33 | -1,74% | - |
| 29.05.2026 | 10,65 | 11,53 | 10,65 | 11,53 | 8,22% | - |
| 28.05.2026 | 10,73 | 10,78 | 10,65 | 10,65 | -0,70% | - |
| 27.05.2026 | 10,68 | 10,75 | 10,65 | 10,73 | 0,47% | - |
| 26.05.2026 | 10,83 | 10,83 | 10,65 | 10,68 | -1,16% | - |
| 25.05.2026 | 10,68 | 10,85 | 10,63 | 10,80 | 1,17% | - |
| 22.05.2026 | 10,53 | 10,68 | 10,50 | 10,68 | 1,43% | - |
| 21.05.2026 | 10,58 | 10,58 | 10,50 | 10,53 | -0,47% | - |
| 20.05.2026 | 10,78 | 10,78 | 10,55 | 10,58 | -1,63% | - |
| 19.05.2026 | 10,30 | 10,75 | 10,30 | 10,75 | 3,86% | - |
| 18.05.2026 | 10,25 | 10,40 | 10,25 | 10,35 | 1,97% | - |
| 15.05.2026 | 10,40 | 10,40 | 10,15 | 10,15 | -0,98% | - |
| 14.05.2026 | 10,40 | 10,43 | 10,25 | 10,25 | -1,44% | - |
| 13.05.2026 | 10,45 | 10,45 | 10,35 | 10,40 | -0,48% | - |
| 12.05.2026 | 10,28 | 10,48 | 10,28 | 10,45 | 2,96% | - |
| 11.05.2026 | 10,35 | 10,40 | 10,15 | 10,15 | -0,98% | - |
| 08.05.2026 | 10,35 | 10,40 | 9,99 | 10,25 | -0,97% | - |
| 07.05.2026 | 10,30 | 10,35 | 10,10 | 10,35 | 1,97% | - |
| 06.05.2026 | 9,80 | 10,30 | 9,80 | 10,15 | 3,57% | - |
| 05.05.2026 | 9,87 | 9,87 | 9,80 | 9,80 | -0,61% | - |
| 04.05.2026 | 9,91 | 9,91 | 9,85 | 9,86 | -0,35% | - |
| 30.04.2026 | 9,90 | 9,90 | 9,86 | 9,90 | 1,59% | - |
| 29.04.2026 | 9,86 | 9,90 | 9,74 | 9,74 | 0,41% | - |
| 28.04.2026 | 9,95 | 9,95 | 9,70 | 9,70 | -2,51% | - |
| 27.04.2026 | 10,00 | 10,02 | 9,77 | 9,95 | -0,55% | - |
| 24.04.2026 | 10,02 | 10,03 | 10,01 | 10,01 | 0,00% | - |
| 23.04.2026 | 10,20 | 10,30 | 9,56 | 10,01 | -0,94% | - |
| 22.04.2026 | 10,35 | 10,35 | 10,10 | 10,10 | -0,49% | - |
| 21.04.2026 | 10,30 | 10,30 | 10,15 | 10,15 | -1,46% | - |
| 20.04.2026 | 9,95 | 10,30 | 9,95 | 10,30 | 5,10% | - |
| 17.04.2026 | 10,11 | 10,15 | 9,80 | 9,80 | -2,92% | - |
| 16.04.2026 | 10,20 | 10,20 | 10,05 | 10,10 | -1,03% | - |
| 15.04.2026 | 10,10 | 10,20 | 10,05 | 10,20 | 2,62% | - |
| 14.04.2026 | 10,20 | 10,25 | 9,94 | 9,94 | -2,55% | - |
| 13.04.2026 | 10,25 | 10,30 | 10,20 | 10,20 | 0,49% | - |
| 10.04.2026 | 10,30 | 10,35 | 10,15 | 10,15 | 0,00% | - |
| 09.04.2026 | 10,33 | 10,35 | 10,15 | 10,15 | -1,93% | - |
| 08.04.2026 | 10,25 | 10,35 | 10,25 | 10,35 | 0,98% | - |
| 07.04.2026 | 10,25 | 10,28 | 10,25 | 10,25 | 0,00% | - |
| 02.04.2026 | 10,20 | 10,30 | 10,20 | 10,25 | -0,49% | - |
| 01.04.2026 | 10,11 | 10,30 | 10,08 | 10,30 | 2,03% | - |
| 31.03.2026 | 9,77 | 10,10 | 9,74 | 10,10 | 5,16% | - |
| 30.03.2026 | 9,82 | 9,82 | 9,60 | 9,60 | -2,04% | - |
| 27.03.2026 | 9,87 | 9,87 | 9,62 | 9,80 | -0,61% | - |
| 26.03.2026 | 10,15 | 10,20 | 9,52 | 9,86 | -3,33% | - |
| 25.03.2026 | 10,25 | 10,25 | 10,20 | 10,20 | -0,49% | - |
| 24.03.2026 | 10,23 | 10,30 | 10,23 | 10,25 | 0,00% | - |
| 23.03.2026 | 10,20 | 10,28 | 10,20 | 10,25 | 0,00% | - |
| 20.03.2026 | 10,30 | 10,38 | 10,25 | 10,25 | -0,49% | - |
| 19.03.2026 | 10,55 | 10,55 | 10,30 | 10,30 | -2,37% | - |
| 18.03.2026 | 10,50 | 10,55 | 10,45 | 10,55 | 0,96% | - |
| 17.03.2026 | 10,45 | 10,58 | 10,45 | 10,45 | 0,00% | - |
| 16.03.2026 | 10,65 | 10,70 | 10,45 | 10,45 | -1,42% | - |
| 13.03.2026 | 10,65 | 10,70 | 10,60 | 10,60 | -0,47% | - |
| 12.03.2026 | 10,65 | 10,70 | 10,63 | 10,65 | 1,43% | - |
| 11.03.2026 | 10,55 | 10,65 | 10,50 | 10,50 | -0,47% | - |
| 10.03.2026 | 10,55 | 10,63 | 10,55 | 10,55 | 0,96% | - |
| 09.03.2026 | 10,70 | 10,85 | 10,45 | 10,45 | -2,34% | - |
| 06.03.2026 | 10,70 | 10,85 | 10,65 | 10,70 | 0,47% | - |
| 05.03.2026 | 10,90 | 10,98 | 10,55 | 10,65 | -1,39% | - |
| 04.03.2026 | 10,95 | 11,00 | 10,80 | 10,80 | -0,46% | - |
| 03.03.2026 | 10,90 | 11,00 | 10,85 | 10,85 | 0,46% | - |
| 02.03.2026 | 10,90 | 11,00 | 10,80 | 10,80 | -0,46% | - |
| 27.02.2026 | 10,90 | 11,00 | 10,85 | 10,85 | 0,93% | - |
| 26.02.2026 | 10,90 | 10,93 | 10,75 | 10,75 | 0,00% | - |
| 25.02.2026 | 10,80 | 10,90 | 10,75 | 10,75 | 0,94% | - |
| 24.02.2026 | 10,80 | 10,85 | 10,65 | 10,65 | 0,00% | - |
| 23.02.2026 | 11,00 | 11,00 | 10,65 | 10,65 | -3,18% | - |
| 20.02.2026 | 10,25 | 11,00 | 10,25 | 11,00 | 8,91% | - |
| 19.02.2026 | 10,75 | 10,78 | 10,10 | 10,10 | -6,05% | - |
| 18.02.2026 | 11,10 | 11,10 | 10,73 | 10,75 | -1,83% | - |
| 17.02.2026 | 10,90 | 11,10 | 10,83 | 10,95 | 0,46% | - |
| 16.02.2026 | 10,85 | 10,93 | 10,85 | 10,90 | 1,87% | - |
| 13.02.2026 | 10,90 | 10,93 | 10,70 | 10,70 | -0,47% | - |
| 12.02.2026 | 11,00 | 11,00 | 10,75 | 10,75 | -0,92% | - |
| 11.02.2026 | 10,90 | 11,00 | 10,85 | 10,85 | -0,46% | - |
| 10.02.2026 | 10,95 | 11,00 | 10,78 | 10,90 | 0,93% | - |
| 09.02.2026 | 11,00 | 11,03 | 10,80 | 10,80 | -0,46% | - |
| 06.02.2026 | 11,00 | 11,03 | 10,85 | 10,85 | 0,00% | - |
| 05.02.2026 | 10,90 | 11,03 | 10,85 | 10,85 | -0,46% | - |
| 04.02.2026 | 10,45 | 10,90 | 10,43 | 10,90 | 5,83% | - |