15,000€
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 15,10 | 15,25 | 14,60 | 15,15 | -0,33% | - |
| 16.04.2025 | 14,90 | 15,25 | 14,70 | 15,20 | 0,66% | - |
| 15.04.2025 | 14,45 | 15,15 | 14,45 | 15,10 | 3,78% | - |
| 14.04.2025 | 14,80 | 15,30 | 14,35 | 14,55 | -1,36% | - |
| 11.04.2025 | 14,85 | 15,15 | 14,10 | 14,75 | 0,00% | - |
| 10.04.2025 | 14,25 | 14,80 | 14,00 | 14,75 | 3,87% | - |
| 09.04.2025 | 13,55 | 14,75 | 13,55 | 14,20 | 3,65% | - |
| 08.04.2025 | 13,70 | 14,45 | 13,50 | 13,70 | 0,74% | - |
| 07.04.2025 | 13,50 | 14,85 | 13,50 | 13,60 | -2,51% | - |
| 04.04.2025 | 13,85 | 14,50 | 13,75 | 13,95 | 0,72% | - |
| 03.04.2025 | 13,10 | 14,60 | 13,05 | 13,85 | 4,53% | - |
| 02.04.2025 | 13,15 | 14,45 | 12,95 | 13,25 | 0,76% | - |
| 01.04.2025 | 12,85 | 14,35 | 12,85 | 13,15 | 2,33% | - |
| 31.03.2025 | 13,35 | 13,35 | 12,80 | 12,85 | -3,75% | - |
| 28.03.2025 | 13,75 | 13,75 | 13,00 | 13,35 | -2,91% | - |
| 27.03.2025 | 13,30 | 13,75 | 13,00 | 13,75 | 3,00% | - |
| 26.03.2025 | 13,35 | 13,45 | 13,00 | 13,35 | 0,00% | - |
| 25.03.2025 | 12,80 | 13,45 | 12,75 | 13,35 | 3,89% | - |
| 24.03.2025 | 12,85 | 13,45 | 12,75 | 12,85 | 0,00% | - |
| 21.03.2025 | 12,95 | 13,10 | 12,75 | 12,85 | -0,77% | - |
| 20.03.2025 | 13,35 | 13,65 | 12,55 | 12,95 | -3,72% | - |
| 19.03.2025 | 13,40 | 13,60 | 13,05 | 13,45 | -0,74% | - |
| 18.03.2025 | 13,55 | 13,60 | 13,35 | 13,55 | 0,00% | - |
| 17.03.2025 | 13,65 | 14,20 | 13,30 | 13,55 | -1,09% | - |
| 14.03.2025 | 13,70 | 14,65 | 13,45 | 13,70 | 0,37% | - |
| 13.03.2025 | 13,60 | 13,75 | 13,50 | 13,65 | 0,37% | - |
| 12.03.2025 | 13,55 | 13,95 | 13,50 | 13,60 | 0,37% | - |
| 11.03.2025 | 13,35 | 13,95 | 13,30 | 13,55 | 1,50% | 9.555,00 |
| 10.03.2025 | 13,10 | 13,70 | 13,00 | 13,35 | 1,91% | - |
| 07.03.2025 | 13,25 | 14,30 | 12,50 | 13,10 | 0,00% | - |
| 06.03.2025 | 13,60 | 13,65 | 13,10 | 13,10 | -3,32% | - |
| 05.03.2025 | 14,75 | 15,30 | 12,70 | 13,55 | -7,51% | 2.303,00 |
| 04.03.2025 | 14,85 | 15,10 | 14,40 | 14,65 | -1,35% | 6.800,00 |
| 03.03.2025 | 15,00 | 15,05 | 14,75 | 14,85 | -0,34% | 264,00 |
| 28.02.2025 | 13,60 | 15,00 | 13,50 | 14,90 | 9,56% | - |
| 27.02.2025 | 13,65 | 13,75 | 13,50 | 13,60 | -0,37% | 210,00 |
| 26.02.2025 | 14,15 | 14,15 | 13,60 | 13,65 | -3,19% | 1.100,00 |
| 25.02.2025 | 13,85 | 14,15 | 13,80 | 14,10 | 1,81% | - |
| 24.02.2025 | 14,10 | 14,20 | 13,85 | 13,85 | -1,42% | 850,00 |
| 21.02.2025 | 14,10 | 14,10 | 13,95 | 14,05 | 0,00% | - |
| 20.02.2025 | 14,10 | 14,15 | 13,95 | 14,05 | 0,00% | - |
| 19.02.2025 | 14,10 | 14,15 | 14,00 | 14,05 | 0,00% | - |
| 18.02.2025 | 14,05 | 14,15 | 14,00 | 14,05 | 0,00% | - |
| 17.02.2025 | 14,10 | 14,20 | 13,85 | 14,05 | -0,35% | - |
| 14.02.2025 | 13,85 | 14,20 | 13,80 | 14,10 | 1,44% | - |
| 13.02.2025 | 14,20 | 14,30 | 13,90 | 13,90 | -1,77% | - |
| 12.02.2025 | 14,30 | 14,40 | 13,85 | 14,15 | -1,39% | - |
| 11.02.2025 | 14,55 | 14,55 | 14,10 | 14,35 | -1,71% | - |
| 10.02.2025 | 14,20 | 14,75 | 14,10 | 14,60 | 2,82% | - |
| 07.02.2025 | 14,20 | 14,60 | 14,05 | 14,20 | 0,35% | - |
| 06.02.2025 | 14,50 | 14,55 | 13,85 | 14,15 | -2,08% | - |
| 05.02.2025 | 14,55 | 14,70 | 14,20 | 14,45 | -1,03% | - |
| 04.02.2025 | 14,50 | 14,70 | 14,45 | 14,60 | 1,39% | - |
| 03.02.2025 | 14,20 | 14,70 | 14,20 | 14,40 | 0,00% | 3.876,00 |
| 31.01.2025 | 14,45 | 14,75 | 14,40 | 14,40 | -0,69% | - |
| 30.01.2025 | 14,45 | 14,70 | 14,40 | 14,50 | 0,35% | - |
| 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% | - |