15,650€
1,62%
Echtzeit-Aktienkurs Ramsay Générale de Santé S.A.
Bid:
Ask:
Aktienkurse zur Ramsay Générale de Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2024 | 15,68 | 15,73 | 15,65 | 15,70 | 0,00% | - |
| 26.06.2024 | 15,55 | 15,75 | 15,55 | 15,70 | 0,32% | - |
| 25.06.2024 | 15,78 | 15,88 | 15,65 | 15,65 | -1,88% | - |
| 24.06.2024 | 15,85 | 16,03 | 15,85 | 15,95 | -0,62% | - |
| 21.06.2024 | 15,85 | 16,05 | 15,85 | 16,05 | 1,10% | - |
| 20.06.2024 | 15,83 | 15,98 | 15,83 | 15,88 | 0,16% | - |
| 19.06.2024 | 15,80 | 15,90 | 15,78 | 15,85 | 1,77% | - |
| 18.06.2024 | 16,00 | 16,25 | 14,80 | 15,58 | -3,86% | - |
| 17.06.2024 | 16,30 | 16,45 | 16,15 | 16,20 | -0,77% | - |
| 14.06.2024 | 15,25 | 16,43 | 15,25 | 16,33 | 4,31% | - |
| 13.06.2024 | 15,80 | 15,98 | 15,53 | 15,65 | -1,26% | - |
| 12.06.2024 | 16,20 | 16,40 | 15,83 | 15,85 | -2,16% | - |
| 11.06.2024 | 16,55 | 16,65 | 16,08 | 16,20 | -2,11% | - |
| 10.06.2024 | 16,55 | 16,55 | 16,38 | 16,55 | 0,61% | - |
| 07.06.2024 | 16,15 | 16,68 | 16,15 | 16,45 | 0,00% | - |
| 06.06.2024 | 16,50 | 16,73 | 16,33 | 16,45 | 0,00% | - |
| 05.06.2024 | 16,35 | 16,50 | 16,18 | 16,45 | 3,46% | - |
| 04.06.2024 | 16,35 | 16,58 | 15,68 | 15,90 | -3,34% | 290,00 |
| 03.06.2024 | 15,20 | 16,63 | 15,20 | 16,45 | 6,47% | - |
| 31.05.2024 | 15,40 | 15,65 | 15,28 | 15,45 | -0,64% | 309,00 |
| 30.05.2024 | 15,30 | 15,65 | 15,30 | 15,55 | 1,30% | - |
| 29.05.2024 | 15,05 | 15,45 | 15,05 | 15,35 | 0,82% | - |
| 28.05.2024 | 15,28 | 15,28 | 15,10 | 15,23 | -0,65% | - |
| 27.05.2024 | 14,35 | 15,33 | 14,35 | 15,33 | 5,33% | - |
| 24.05.2024 | 14,45 | 14,68 | 14,45 | 14,55 | -0,34% | - |
| 23.05.2024 | 14,18 | 14,85 | 13,88 | 14,60 | 3,00% | - |
| 22.05.2024 | 14,65 | 14,78 | 13,53 | 14,18 | -4,06% | - |
| 21.05.2024 | 15,45 | 15,60 | 14,30 | 14,78 | -5,14% | - |
| 20.05.2024 | 13,05 | 17,25 | 13,05 | 15,58 | 13,89% | - |
| 17.05.2024 | 12,80 | 13,68 | 12,68 | 13,68 | 6,84% | - |
| 16.05.2024 | 12,80 | 12,88 | 12,63 | 12,80 | 0,79% | - |
| 15.05.2024 | 12,20 | 12,85 | 12,20 | 12,70 | 1,80% | - |
| 14.05.2024 | 12,40 | 12,55 | 12,40 | 12,48 | -0,20% | - |
| 13.05.2024 | 12,40 | 12,55 | 12,23 | 12,50 | 0,81% | - |
| 10.05.2024 | 12,25 | 12,50 | 12,25 | 12,40 | 0,20% | - |
| 09.05.2024 | 12,20 | 12,45 | 12,20 | 12,38 | -0,20% | - |
| 08.05.2024 | 12,48 | 12,50 | 12,35 | 12,40 | -0,80% | - |
| 07.05.2024 | 12,40 | 12,50 | 12,30 | 12,50 | 0,40% | - |
| 06.05.2024 | 12,45 | 12,55 | 12,15 | 12,45 | -0,40% | - |
| 03.05.2024 | 12,35 | 12,55 | 12,28 | 12,50 | 1,21% | - |
| 02.05.2024 | 12,68 | 12,78 | 12,25 | 12,35 | -2,56% | - |
| 30.04.2024 | 12,30 | 12,85 | 12,25 | 12,68 | 2,63% | - |
| 29.04.2024 | 12,40 | 12,68 | 11,95 | 12,35 | -0,80% | - |
| 26.04.2024 | 12,40 | 12,55 | 12,38 | 12,45 | 0,00% | - |
| 25.04.2024 | 12,45 | 12,50 | 12,40 | 12,45 | 0,00% | - |
| 24.04.2024 | 12,45 | 12,63 | 12,45 | 12,45 | 1,01% | - |
| 23.04.2024 | 12,75 | 12,88 | 12,20 | 12,33 | -4,09% | - |
| 22.04.2024 | 12,45 | 12,85 | 12,45 | 12,85 | 1,58% | - |
| 19.04.2024 | 12,80 | 12,93 | 12,50 | 12,65 | -1,17% | - |
| 18.04.2024 | 12,80 | 13,15 | 12,80 | 12,80 | -2,10% | - |
| 17.04.2024 | 13,43 | 13,48 | 13,03 | 13,08 | -2,24% | - |
| 16.04.2024 | 13,28 | 13,48 | 13,28 | 13,38 | -0,37% | - |
| 15.04.2024 | 13,43 | 13,58 | 13,38 | 13,43 | 0,37% | - |
| 12.04.2024 | 13,13 | 13,45 | 13,05 | 13,38 | 4,49% | - |
| 11.04.2024 | 13,05 | 13,18 | 12,80 | 12,80 | -2,85% | - |
| 10.04.2024 | 13,38 | 13,38 | 13,18 | 13,18 | -1,50% | - |
| 09.04.2024 | 13,63 | 13,65 | 13,33 | 13,38 | -1,47% | - |
| 08.04.2024 | 13,60 | 13,88 | 13,58 | 13,58 | -1,81% | - |
| 05.04.2024 | 13,55 | 13,90 | 13,55 | 13,83 | 1,47% | - |
| 04.04.2024 | 13,58 | 13,78 | 13,55 | 13,63 | 0,37% | - |
| 03.04.2024 | 13,40 | 13,63 | 13,40 | 13,58 | 0,00% | - |
| 02.04.2024 | 13,93 | 13,98 | 13,45 | 13,58 | -2,86% | - |
| 28.03.2024 | 14,30 | 14,43 | 13,73 | 13,98 | -2,95% | - |
| 27.03.2024 | 14,48 | 14,48 | 14,40 | 14,40 | -0,17% | - |
| 26.03.2024 | 14,35 | 14,48 | 14,35 | 14,43 | 0,35% | - |
| 25.03.2024 | 14,53 | 14,58 | 14,38 | 14,38 | -0,69% | - |
| 22.03.2024 | 14,58 | 14,65 | 14,48 | 14,48 | -0,69% | - |
| 21.03.2024 | 14,35 | 14,78 | 14,35 | 14,58 | 0,00% | - |
| 20.03.2024 | 14,88 | 14,93 | 14,58 | 14,58 | -2,02% | - |
| 19.03.2024 | 14,75 | 14,98 | 14,75 | 14,88 | 0,00% | - |
| 18.03.2024 | 14,75 | 15,05 | 14,73 | 14,88 | 1,02% | - |
| 15.03.2024 | 13,95 | 15,28 | 13,95 | 14,73 | 5,37% | - |
| 14.03.2024 | 14,60 | 14,73 | 13,78 | 13,98 | -4,77% | - |
| 13.03.2024 | 15,25 | 15,38 | 14,65 | 14,68 | -4,55% | - |
| 12.03.2024 | 15,40 | 15,55 | 14,98 | 15,38 | -0,81% | - |
| 11.03.2024 | 16,13 | 16,25 | 15,43 | 15,50 | -4,17% | - |
| 08.03.2024 | 16,15 | 16,30 | 16,00 | 16,18 | 0,15% | - |
| 07.03.2024 | 16,05 | 16,30 | 16,05 | 16,15 | 0,00% | - |
| 06.03.2024 | 15,65 | 16,25 | 15,65 | 16,15 | 2,38% | - |
| 05.03.2024 | 15,53 | 15,78 | 15,53 | 15,78 | 1,61% | - |
| 04.03.2024 | 15,20 | 15,63 | 15,20 | 15,53 | 0,00% | - |
| 01.03.2024 | 16,05 | 16,08 | 15,13 | 15,53 | -2,97% | - |
| 29.02.2024 | 17,75 | 17,95 | 15,75 | 16,00 | -10,99% | - |
| 28.02.2024 | 17,90 | 17,98 | 17,90 | 17,98 | 0,00% | - |
| 27.02.2024 | 18,08 | 18,08 | 17,95 | 17,98 | -0,28% | - |
| 26.02.2024 | 18,08 | 18,15 | 18,03 | 18,03 | -0,28% | - |
| 23.02.2024 | 17,85 | 18,18 | 17,85 | 18,08 | 0,00% | - |
| 22.02.2024 | 17,80 | 18,28 | 17,80 | 18,08 | 0,42% | - |
| 21.02.2024 | 17,70 | 18,15 | 17,70 | 18,00 | -0,14% | - |
| 20.02.2024 | 17,95 | 18,13 | 17,95 | 18,03 | -0,55% | - |
| 19.02.2024 | 18,23 | 18,23 | 17,98 | 18,13 | -0,28% | - |
| 16.02.2024 | 18,28 | 18,30 | 18,05 | 18,18 | -0,55% | - |
| 15.02.2024 | 18,28 | 18,28 | 18,10 | 18,28 | 0,00% | - |
| 14.02.2024 | 18,33 | 18,33 | 18,15 | 18,28 | 0,55% | - |
| 13.02.2024 | 18,10 | 18,28 | 18,03 | 18,18 | 0,55% | - |
| 12.02.2024 | 18,00 | 18,20 | 18,00 | 18,08 | -0,82% | - |
| 09.02.2024 | 17,85 | 18,23 | 17,85 | 18,23 | 0,83% | - |
| 08.02.2024 | 18,30 | 18,30 | 17,60 | 18,08 | -1,23% | - |
| 07.02.2024 | 18,30 | 18,48 | 18,25 | 18,30 | -0,41% | - |
| 06.02.2024 | 18,20 | 18,38 | 18,20 | 18,38 | 0,96% | - |