13,300€
2,31%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 13,25 | 13,45 | 12,75 | 13,15 | 0,00% | - |
| 15.07.2026 | 13,35 | 13,40 | 12,75 | 13,15 | -0,75% | - |
| 14.07.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 13.07.2026 | 13,40 | 13,70 | 12,90 | 13,25 | -1,49% | - |
| 10.07.2026 | 13,85 | 13,90 | 12,60 | 13,45 | -3,24% | - |
| 09.07.2026 | 14,00 | 14,10 | 13,40 | 13,90 | -1,07% | - |
| 08.07.2026 | 14,00 | 14,35 | 13,95 | 14,05 | 0,72% | - |
| 07.07.2026 | 13,95 | 14,40 | 13,95 | 13,95 | -0,36% | - |
| 06.07.2026 | 13,75 | 14,15 | 13,75 | 14,00 | 1,08% | - |
| 03.07.2026 | 13,90 | 14,15 | 13,85 | 13,85 | -0,72% | - |
| 02.07.2026 | 12,95 | 14,00 | 12,90 | 13,95 | 7,72% | - |
| 01.07.2026 | 13,00 | 13,05 | 12,75 | 12,95 | -0,38% | - |
| 30.06.2026 | 12,85 | 13,40 | 12,75 | 13,00 | 0,39% | - |
| 29.06.2026 | 12,80 | 12,95 | 12,65 | 12,95 | 2,37% | - |
| 26.06.2026 | 12,45 | 12,65 | 12,45 | 12,65 | 2,43% | 600,00 |
| 25.06.2026 | 12,75 | 12,80 | 12,25 | 12,35 | -1,98% | - |
| 24.06.2026 | 12,60 | 13,35 | 12,55 | 12,60 | 0,00% | - |
| 23.06.2026 | 12,30 | 13,30 | 12,20 | 12,60 | 0,00% | - |
| 22.06.2026 | 12,60 | 13,25 | 12,50 | 12,60 | 0,00% | - |
| 19.06.2026 | 12,65 | 12,70 | 12,50 | 12,60 | -0,79% | - |
| 18.06.2026 | 12,60 | 12,75 | 12,55 | 12,70 | 0,40% | - |
| 17.06.2026 | 12,65 | 14,75 | 12,50 | 12,65 | 0,00% | 5.650,00 |
| 16.06.2026 | 12,65 | 12,70 | 12,45 | 12,65 | 0,00% | - |
| 15.06.2026 | 12,65 | 12,65 | 12,50 | 12,65 | 0,00% | 33.000,00 |
| 12.06.2026 | 12,60 | 13,40 | 12,50 | 12,65 | 0,40% | - |
| 11.06.2026 | 12,65 | 14,80 | 12,45 | 12,60 | -0,40% | - |
| 10.06.2026 | 12,75 | 13,40 | 12,55 | 12,65 | -0,78% | - |
| 09.06.2026 | 12,55 | 13,30 | 12,45 | 12,75 | 1,59% | - |
| 08.06.2026 | 12,10 | 13,15 | 12,05 | 12,55 | 4,15% | - |
| 05.06.2026 | 12,35 | 12,35 | 11,90 | 12,05 | -2,82% | - |
| 04.06.2026 | 12,30 | 12,40 | 11,95 | 12,40 | 1,22% | - |
| 03.06.2026 | 12,30 | 12,35 | 11,75 | 12,25 | -0,81% | - |
| 02.06.2026 | 12,35 | 12,45 | 11,75 | 12,35 | -0,40% | - |
| 01.06.2026 | 12,25 | 12,40 | 11,30 | 12,40 | 0,40% | - |
| 29.05.2026 | 12,55 | 12,60 | 11,30 | 12,35 | -1,59% | - |
| 28.05.2026 | 12,30 | 12,95 | 12,15 | 12,55 | 0,40% | - |
| 27.05.2026 | 12,55 | 12,65 | 12,30 | 12,50 | -0,40% | - |
| 26.05.2026 | 12,55 | 12,65 | 12,40 | 12,55 | 0,80% | - |
| 25.05.2026 | 12,60 | 12,60 | 12,40 | 12,45 | 0,00% | - |
| 22.05.2026 | 12,50 | 12,65 | 12,35 | 12,45 | 0,81% | - |
| 21.05.2026 | 12,65 | 12,70 | 12,35 | 12,35 | -2,37% | - |
| 20.05.2026 | 12,65 | 12,70 | 12,50 | 12,65 | 0,00% | 2.500,00 |
| 19.05.2026 | 12,65 | 12,75 | 12,45 | 12,65 | 0,00% | - |
| 18.05.2026 | 12,65 | 12,80 | 12,35 | 12,65 | 0,40% | - |
| 15.05.2026 | 12,65 | 12,70 | 12,40 | 12,60 | 0,40% | - |
| 14.05.2026 | 12,50 | 12,65 | 12,45 | 12,55 | 0,00% | - |
| 13.05.2026 | 12,45 | 12,60 | 12,45 | 12,55 | 1,62% | 16.212,00 |
| 12.05.2026 | 12,55 | 12,65 | 12,35 | 12,35 | -1,98% | 6.400,00 |
| 11.05.2026 | 12,25 | 12,65 | 12,25 | 12,60 | 2,86% | 21.500,00 |
| 08.05.2026 | 12,85 | 12,95 | 12,05 | 12,25 | -5,04% | - |
| 07.05.2026 | 12,90 | 13,35 | 12,45 | 12,90 | -0,39% | - |
| 06.05.2026 | 12,55 | 13,25 | 12,50 | 12,95 | 3,19% | - |
| 05.05.2026 | 12,60 | 13,25 | 12,40 | 12,55 | 0,00% | - |
| 04.05.2026 | 12,45 | 13,20 | 12,30 | 12,55 | 1,21% | - |
| 30.04.2026 | 12,30 | 12,50 | 12,10 | 12,40 | 0,81% | - |
| 29.04.2026 | 12,20 | 12,35 | 12,15 | 12,30 | 0,41% | - |
| 28.04.2026 | 12,15 | 12,35 | 12,10 | 12,25 | 0,41% | - |
| 27.04.2026 | 12,45 | 12,55 | 11,95 | 12,20 | -1,21% | - |
| 24.04.2026 | 12,30 | 12,40 | 12,25 | 12,35 | 0,41% | - |
| 23.04.2026 | 12,30 | 12,50 | 12,20 | 12,30 | 0,41% | - |
| 22.04.2026 | 12,30 | 12,35 | 12,15 | 12,25 | -0,41% | - |
| 21.04.2026 | 12,30 | 12,40 | 12,20 | 12,30 | 0,41% | - |
| 20.04.2026 | 12,20 | 12,40 | 12,15 | 12,25 | 0,00% | - |
| 17.04.2026 | 12,35 | 12,50 | 12,10 | 12,25 | -0,41% | - |
| 16.04.2026 | 12,40 | 12,45 | 12,25 | 12,30 | -0,81% | - |
| 15.04.2026 | 12,35 | 12,45 | 12,25 | 12,40 | 0,00% | - |
| 14.04.2026 | 12,40 | 12,50 | 12,30 | 12,40 | 0,00% | - |
| 13.04.2026 | 12,40 | 12,45 | 12,30 | 12,40 | 0,00% | 4.700,00 |
| 10.04.2026 | 12,45 | 12,45 | 12,20 | 12,40 | 0,00% | - |
| 09.04.2026 | 12,45 | 12,60 | 12,30 | 12,40 | -0,80% | - |
| 08.04.2026 | 12,40 | 12,55 | 12,30 | 12,50 | 1,63% | - |
| 07.04.2026 | 12,45 | 12,60 | 12,25 | 12,30 | -0,81% | - |
| 02.04.2026 | 12,50 | 12,55 | 12,35 | 12,40 | -1,20% | - |
| 01.04.2026 | 12,45 | 12,55 | 12,35 | 12,55 | 1,21% | - |
| 31.03.2026 | 12,50 | 12,60 | 12,30 | 12,40 | 0,40% | - |
| 30.03.2026 | 12,25 | 12,50 | 12,25 | 12,35 | 1,23% | - |
| 27.03.2026 | 12,30 | 13,05 | 12,20 | 12,20 | -0,41% | - |
| 26.03.2026 | 12,55 | 13,05 | 12,20 | 12,25 | -2,39% | 44.000,00 |
| 25.03.2026 | 12,55 | 12,85 | 12,45 | 12,55 | 0,00% | - |
| 24.03.2026 | 12,50 | 12,85 | 12,45 | 12,55 | 0,00% | - |
| 23.03.2026 | 12,80 | 13,20 | 12,45 | 12,55 | -1,95% | - |
| 20.03.2026 | 12,75 | 12,95 | 12,65 | 12,80 | 0,79% | - |
| 19.03.2026 | 13,00 | 13,20 | 12,70 | 12,70 | -2,68% | 5.800,00 |
| 18.03.2026 | 13,05 | 13,35 | 12,80 | 13,05 | 0,00% | - |
| 17.03.2026 | 12,90 | 13,30 | 12,90 | 13,05 | -0,38% | - |
| 16.03.2026 | 12,75 | 13,45 | 12,70 | 13,10 | 2,75% | - |
| 13.03.2026 | 13,10 | 13,35 | 12,40 | 12,75 | -2,67% | - |
| 12.03.2026 | 13,10 | 13,35 | 12,95 | 13,10 | 0,00% | - |
| 11.03.2026 | 13,00 | 13,25 | 12,90 | 13,10 | 0,77% | - |
| 10.03.2026 | 12,35 | 13,05 | 12,30 | 13,00 | 4,42% | - |
| 09.03.2026 | 12,70 | 13,00 | 12,35 | 12,45 | -2,73% | - |
| 06.03.2026 | 12,75 | 12,80 | 12,65 | 12,80 | 0,00% | - |
| 05.03.2026 | 12,70 | 12,80 | 12,55 | 12,80 | 0,39% | - |
| 04.03.2026 | 12,65 | 12,90 | 12,60 | 12,75 | 1,19% | - |
| 03.03.2026 | 12,95 | 13,05 | 12,40 | 12,60 | -3,08% | - |
| 02.03.2026 | 12,85 | 13,05 | 12,80 | 13,00 | 0,00% | 5.786,00 |
| 27.02.2026 | 13,00 | 13,05 | 12,80 | 13,00 | 0,78% | 11.583,00 |
| 26.02.2026 | 13,10 | 13,10 | 12,80 | 12,90 | -1,53% | - |
| 25.02.2026 | 13,10 | 13,35 | 12,95 | 13,10 | -0,38% | - |
| 24.02.2026 | 12,85 | 13,30 | 12,75 | 13,15 | 1,54% | - |