14,450€
0,35%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,45 | 14,70 | 14,40 | 14,45 | 0,00% | - |
| 29.01.2025 | 14,40 | 14,50 | 14,35 | 14,45 | 0,70% | - |
| 28.01.2025 | 14,55 | 14,65 | 14,35 | 14,35 | -2,05% | - |
| 27.01.2025 | 14,35 | 14,75 | 14,20 | 14,65 | 1,03% | - |
| 24.01.2025 | 14,70 | 14,75 | 14,25 | 14,50 | -1,69% | - |
| 23.01.2025 | 14,65 | 14,80 | 14,50 | 14,75 | 0,68% | - |
| 22.01.2025 | 14,70 | 14,75 | 14,50 | 14,65 | -0,34% | - |
| 21.01.2025 | 14,65 | 14,75 | 14,60 | 14,70 | 0,00% | 7.300,00 |
| 20.01.2025 | 14,50 | 14,70 | 14,10 | 14,70 | 0,68% | - |
| 17.01.2025 | 14,85 | 14,90 | 14,50 | 14,60 | -2,01% | - |
| 16.01.2025 | 14,75 | 15,05 | 14,70 | 14,90 | 0,68% | - |
| 15.01.2025 | 14,85 | 15,00 | 14,70 | 14,80 | -0,34% | - |
| 14.01.2025 | 14,80 | 15,10 | 14,65 | 14,85 | 0,34% | 18.200,00 |
| 13.01.2025 | 14,80 | 15,05 | 14,70 | 14,80 | 0,00% | - |
| 10.01.2025 | 15,35 | 15,45 | 14,75 | 14,80 | -4,21% | - |
| 09.01.2025 | 15,10 | 15,50 | 15,00 | 15,45 | 1,98% | 380,00 |
| 08.01.2025 | 15,75 | 15,80 | 15,10 | 15,15 | -4,11% | 30,00 |
| 07.01.2025 | 14,10 | 16,00 | 14,00 | 15,80 | 11,66% | 1.550,00 |
| 06.01.2025 | 13,90 | 14,35 | 13,80 | 14,15 | 1,80% | - |
| 03.01.2025 | 13,90 | 13,95 | 13,70 | 13,90 | 0,00% | - |
| 02.01.2025 | 13,85 | 13,95 | 13,70 | 13,90 | 0,36% | - |
| 30.12.2024 | 13,85 | 13,90 | 13,70 | 13,85 | -0,36% | - |
| 27.12.2024 | 13,85 | 13,90 | 13,70 | 13,90 | 0,00% | - |
| 23.12.2024 | 13,70 | 13,90 | 13,50 | 13,90 | 1,09% | - |
| 20.12.2024 | 13,75 | 13,85 | 13,70 | 13,75 | -0,72% | 2.900,00 |
| 19.12.2024 | 13,70 | 14,15 | 13,65 | 13,85 | 0,73% | - |
| 18.12.2024 | 13,75 | 14,15 | 13,65 | 13,75 | 0,00% | - |
| 17.12.2024 | 13,65 | 14,10 | 13,60 | 13,75 | 0,00% | - |
| 16.12.2024 | 13,50 | 13,90 | 13,40 | 13,75 | 2,23% | - |
| 13.12.2024 | 13,35 | 13,90 | 13,35 | 13,45 | 0,75% | - |
| 12.12.2024 | 13,55 | 13,95 | 13,30 | 13,35 | -1,84% | - |
| 11.12.2024 | 13,80 | 13,90 | 13,35 | 13,60 | -1,09% | 3.741,00 |
| 10.12.2024 | 13,75 | 13,90 | 13,60 | 13,75 | 0,36% | 4.438,00 |
| 09.12.2024 | 13,30 | 13,75 | 13,25 | 13,70 | 3,40% | - |
| 06.12.2024 | 13,05 | 13,40 | 13,00 | 13,25 | 1,15% | - |
| 05.12.2024 | 12,75 | 13,10 | 12,70 | 13,10 | 0,00% | - |
| 04.12.2024 | 12,95 | 13,15 | 12,85 | 13,10 | 1,16% | 7.460,00 |
| 03.12.2024 | 12,85 | 13,15 | 12,80 | 12,95 | 0,78% | - |
| 02.12.2024 | 12,80 | 13,10 | 12,60 | 12,85 | 0,00% | 7.140,00 |
| 29.11.2024 | 12,45 | 12,85 | 12,30 | 12,85 | 3,21% | - |
| 28.11.2024 | 12,65 | 12,85 | 12,40 | 12,45 | -1,58% | - |
| 27.11.2024 | 12,30 | 12,85 | 12,30 | 12,65 | 2,43% | - |
| 26.11.2024 | 12,55 | 12,85 | 12,25 | 12,35 | -1,59% | - |
| 25.11.2024 | 12,45 | 12,85 | 12,40 | 12,55 | 0,80% | 19.300,00 |
| 22.11.2024 | 12,65 | 12,90 | 12,35 | 12,45 | -1,58% | - |
| 21.11.2024 | 12,60 | 12,85 | 12,40 | 12,65 | 0,40% | - |
| 20.11.2024 | 12,60 | 12,70 | 12,40 | 12,60 | 0,00% | 2.624,00 |
| 19.11.2024 | 12,40 | 12,60 | 12,30 | 12,60 | 1,20% | 1.920,00 |
| 18.11.2024 | 12,65 | 12,70 | 12,35 | 12,45 | -1,58% | - |
| 15.11.2024 | 12,60 | 12,75 | 12,50 | 12,65 | 0,00% | - |
| 14.11.2024 | 12,50 | 12,70 | 12,30 | 12,65 | 0,40% | - |
| 13.11.2024 | 12,40 | 12,70 | 12,40 | 12,60 | 0,80% | - |
| 12.11.2024 | 12,20 | 12,70 | 12,10 | 12,50 | 2,04% | 6.827,00 |
| 11.11.2024 | 12,25 | 12,30 | 12,20 | 12,25 | 0,00% | 729,00 |
| 08.11.2024 | 12,00 | 12,25 | 11,90 | 12,25 | 1,66% | - |
| 07.11.2024 | 12,65 | 12,70 | 11,90 | 12,05 | -4,74% | - |
| 06.11.2024 | 12,60 | 12,70 | 12,55 | 12,65 | 0,40% | - |
| 05.11.2024 | 12,70 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 04.11.2024 | 12,75 | 12,80 | 12,60 | 12,70 | -0,39% | - |
| 01.11.2024 | 12,60 | 12,75 | 12,50 | 12,75 | 0,79% | - |
| 31.10.2024 | 12,85 | 12,95 | 12,60 | 12,65 | -1,94% | - |
| 30.10.2024 | 12,80 | 12,90 | 12,75 | 12,90 | 0,00% | - |
| 29.10.2024 | 12,65 | 12,90 | 12,60 | 12,90 | 1,98% | - |
| 28.10.2024 | 12,80 | 12,80 | 12,65 | 12,65 | -1,17% | - |
| 25.10.2024 | 12,70 | 12,80 | 12,65 | 12,80 | 0,39% | - |
| 24.10.2024 | 12,70 | 12,75 | 12,65 | 12,75 | 0,79% | - |
| 23.10.2024 | 12,80 | 12,80 | 12,60 | 12,65 | -0,78% | - |
| 22.10.2024 | 12,70 | 12,75 | 12,65 | 12,75 | 0,79% | - |
| 21.10.2024 | 12,75 | 12,75 | 12,65 | 12,65 | -1,17% | - |
| 18.10.2024 | 12,75 | 12,80 | 12,65 | 12,80 | 0,00% | - |
| 17.10.2024 | 12,55 | 13,10 | 12,45 | 12,80 | 1,59% | - |
| 16.10.2024 | 12,55 | 12,75 | 12,45 | 12,60 | 0,40% | 3.060,00 |
| 15.10.2024 | 12,50 | 12,65 | 12,45 | 12,55 | 0,00% | - |
| 14.10.2024 | 12,45 | 12,65 | 12,45 | 12,55 | 0,00% | 600,00 |
| 11.10.2024 | 12,55 | 12,60 | 12,50 | 12,55 | -0,40% | - |
| 10.10.2024 | 12,50 | 12,65 | 12,50 | 12,60 | -0,40% | - |
| 09.10.2024 | 12,50 | 12,65 | 12,50 | 12,65 | 0,80% | - |
| 08.10.2024 | 12,35 | 12,60 | 12,30 | 12,55 | 1,21% | - |
| 07.10.2024 | 12,40 | 12,55 | 12,40 | 12,40 | -0,40% | - |
| 04.10.2024 | 12,55 | 12,65 | 12,40 | 12,45 | -0,40% | - |
| 03.10.2024 | 12,45 | 12,60 | 12,35 | 12,50 | 0,00% | - |
| 02.10.2024 | 12,55 | 12,60 | 12,40 | 12,50 | -0,79% | - |
| 01.10.2024 | 12,40 | 12,65 | 12,35 | 12,60 | 0,40% | 5.100,00 |
| 30.09.2024 | 12,40 | 12,65 | 12,30 | 12,55 | 1,21% | - |
| 27.09.2024 | 12,45 | 12,50 | 12,25 | 12,40 | -0,40% | 2.100,00 |
| 26.09.2024 | 12,45 | 12,50 | 12,15 | 12,45 | 0,00% | - |
| 25.09.2024 | 12,55 | 12,55 | 12,30 | 12,45 | -1,19% | - |
| 24.09.2024 | 12,55 | 12,60 | 12,30 | 12,60 | 0,40% | - |
| 23.09.2024 | 12,45 | 12,65 | 12,30 | 12,55 | 0,80% | - |
| 20.09.2024 | 12,15 | 12,55 | 12,15 | 12,45 | 0,81% | 3.200,00 |
| 19.09.2024 | 12,35 | 12,55 | 12,15 | 12,35 | 0,00% | - |
| 18.09.2024 | 12,35 | 12,40 | 12,20 | 12,35 | 0,00% | - |
| 17.09.2024 | 11,85 | 12,45 | 11,85 | 12,35 | 3,78% | - |
| 16.09.2024 | 11,85 | 12,00 | 11,75 | 11,90 | -0,42% | - |
| 13.09.2024 | 11,70 | 12,00 | 11,65 | 11,95 | 1,27% | 1.411,00 |
| 12.09.2024 | 11,10 | 11,95 | 11,10 | 11,80 | 6,79% | - |
| 11.09.2024 | 11,20 | 11,30 | 10,03 | 11,05 | -1,34% | 44,00 |
| 10.09.2024 | 10,90 | 11,25 | 10,00 | 11,20 | 2,28% | 6.600,00 |
| 09.09.2024 | 11,65 | 11,70 | 10,55 | 10,95 | -4,78% | - |
| 06.09.2024 | 11,55 | 11,75 | 11,30 | 11,50 | -0,86% | 5.000,00 |