51,750€
4,33%
Echtzeit-Aktienkurs RadNet
Bid:
Ask:
Aktienkurse zur RadNet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 51,00 | 51,50 | 50,50 | 51,00 | 2,82% | 97,00 |
| 10.05.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 5,53% | - |
| 09.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 08.05.2024 | 48,80 | 48,80 | 46,60 | 46,60 | -3,32% | - |
| 07.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 06.05.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
| 03.05.2024 | 48,20 | 48,80 | 46,60 | 46,60 | -2,10% | - |
| 02.05.2024 | 47,20 | 47,60 | 47,20 | 47,60 | 4,85% | - |
| 30.04.2024 | 45,60 | 45,60 | 44,00 | 45,40 | -0,44% | - |
| 29.04.2024 | 45,20 | 45,80 | 45,20 | 45,60 | 0,00% | - |
| 26.04.2024 | 45,80 | 45,80 | 45,60 | 45,60 | 5,07% | - |
| 25.04.2024 | 45,00 | 45,00 | 43,40 | 43,40 | -4,41% | - |
| 24.04.2024 | 45,60 | 45,80 | 45,40 | 45,40 | 1,79% | - |
| 23.04.2024 | 44,60 | 45,60 | 44,60 | 44,60 | 0,90% | 200,00 |
| 22.04.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 1,84% | 230,00 |
| 19.04.2024 | 44,40 | 44,40 | 43,40 | 43,40 | -2,69% | - |
| 18.04.2024 | 44,80 | 44,80 | 43,40 | 44,60 | 0,00% | - |
| 17.04.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -0,89% | - |
| 16.04.2024 | 45,00 | 45,00 | 44,40 | 45,00 | 0,00% | 70,00 |
| 15.04.2024 | 45,60 | 45,80 | 44,40 | 45,00 | -1,75% | - |
| 12.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 11.04.2024 | 45,20 | 45,40 | 44,00 | 45,40 | 0,89% | - |
| 10.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 09.04.2024 | 45,00 | 45,20 | 44,00 | 44,00 | -2,65% | 30,00 |
| 08.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 05.04.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 0,90% | 200,00 |
| 04.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 03.04.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -0,90% | - |
| 02.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 28.03.2024 | 44,60 | 45,20 | 44,60 | 45,20 | 1,35% | - |
| 27.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,76% | - |
| 26.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 25.03.2024 | 44,20 | 44,40 | 43,60 | 43,60 | -1,80% | 5,00 |
| 22.03.2024 | 43,40 | 44,40 | 43,40 | 44,40 | 3,26% | - |
| 20.03.2024 | 41,80 | 43,00 | 41,00 | 43,00 | 2,87% | 25,00 |
| 19.03.2024 | 41,00 | 41,80 | 41,00 | 41,80 | 1,95% | - |
| 18.03.2024 | 40,80 | 42,00 | 40,80 | 41,00 | 1,99% | - |
| 15.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 14.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 13.03.2024 | 42,00 | 42,00 | 40,80 | 40,80 | -2,86% | - |
| 12.03.2024 | 42,40 | 42,40 | 42,00 | 42,00 | -0,47% | - |
| 11.03.2024 | 42,40 | 42,40 | 42,20 | 42,20 | -0,94% | - |
| 08.03.2024 | 41,20 | 42,60 | 41,00 | 42,60 | -4,05% | 90,00 |
| 07.03.2024 | 44,40 | 44,80 | 43,80 | 44,40 | 0,45% | 24,00 |
| 06.03.2024 | 43,60 | 44,60 | 41,80 | 44,20 | 2,31% | 79,00 |
| 05.03.2024 | 42,00 | 43,40 | 41,40 | 43,20 | 0,00% | - |
| 04.03.2024 | 40,80 | 43,80 | 40,60 | 43,20 | 11,34% | 47,00 |
| 01.03.2024 | 35,00 | 38,80 | 35,00 | 38,80 | 12,79% | 839,00 |
| 29.02.2024 | 34,60 | 34,60 | 34,40 | 34,40 | 1,18% | 80,00 |
| 28.02.2024 | 35,40 | 35,40 | 34,00 | 34,00 | -5,03% | 153,00 |
| 27.02.2024 | 35,60 | 36,00 | 35,40 | 35,80 | 0,56% | 308,00 |
| 26.02.2024 | 35,60 | 36,20 | 35,60 | 35,60 | 0,56% | - |
| 23.02.2024 | 35,80 | 36,00 | 35,40 | 35,40 | 2,31% | 213,00 |
| 22.02.2024 | 35,80 | 36,00 | 34,60 | 34,60 | -0,57% | - |
| 21.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 20.02.2024 | 35,40 | 35,80 | 33,60 | 34,00 | -4,49% | 500,00 |
| 19.02.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 0,56% | - |
| 16.02.2024 | 35,80 | 36,00 | 35,40 | 35,40 | -3,80% | 138,00 |
| 15.02.2024 | 36,00 | 36,80 | 36,00 | 36,80 | 3,37% | 5.876,00 |
| 14.02.2024 | 35,00 | 36,00 | 35,00 | 35,60 | -0,56% | 105,00 |
| 13.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 12.02.2024 | 34,80 | 38,00 | 34,80 | 36,00 | 5,26% | 935,00 |
| 09.02.2024 | 33,00 | 34,20 | 33,00 | 34,20 | 6,21% | - |
| 08.02.2024 | 33,00 | 33,20 | 32,20 | 32,20 | -3,01% | 230,00 |
| 07.02.2024 | 34,40 | 34,40 | 33,20 | 33,20 | -3,49% | 109,00 |
| 06.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 05.02.2024 | 34,80 | 34,80 | 34,40 | 34,40 | 0,00% | - |
| 02.02.2024 | 35,20 | 35,20 | 34,40 | 34,40 | 0,58% | - |
| 01.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 31.01.2024 | 34,60 | 34,60 | 34,00 | 34,00 | -0,58% | - |
| 30.01.2024 | 35,20 | 35,60 | 34,20 | 34,20 | -0,58% | 3.321,00 |
| 29.01.2024 | 34,20 | 34,40 | 34,20 | 34,40 | 2,99% | - |
| 26.01.2024 | 33,80 | 34,00 | 33,40 | 33,40 | -3,47% | - |
| 25.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 24.01.2024 | 34,80 | 34,80 | 34,40 | 34,40 | -1,15% | - |
| 23.01.2024 | 34,80 | 35,00 | 34,40 | 34,80 | 0,00% | - |
| 22.01.2024 | 34,60 | 35,00 | 34,60 | 34,80 | 2,35% | - |
| 19.01.2024 | 34,20 | 34,40 | 34,00 | 34,00 | 0,00% | - |
| 18.01.2024 | 33,20 | 34,00 | 33,20 | 34,00 | 2,41% | - |
| 17.01.2024 | 33,40 | 33,40 | 33,20 | 33,20 | 1,22% | - |
| 16.01.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -1,20% | - |
| 15.01.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 2,47% | 20,00 |
| 12.01.2024 | 33,40 | 33,60 | 32,40 | 32,40 | -2,99% | - |
| 11.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 10.01.2024 | 32,80 | 33,20 | 32,80 | 33,20 | 3,11% | - |
| 09.01.2024 | 33,00 | 33,00 | 32,20 | 32,20 | -2,42% | - |
| 08.01.2024 | 31,80 | 33,00 | 31,80 | 33,00 | 4,43% | - |
| 06.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 04.01.2024 | 30,60 | 31,60 | 30,60 | 31,60 | 2,60% | - |
| 03.01.2024 | 31,40 | 31,40 | 30,60 | 30,80 | -1,28% | - |
| 02.01.2024 | 31,40 | 31,40 | 30,80 | 31,20 | -3,11% | - |
| 29.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 27.12.2023 | 32,40 | 32,40 | 31,20 | 31,20 | 0,00% | - |
| 22.12.2023 | 31,80 | 31,80 | 31,20 | 31,20 | 0,00% | - |
| 21.12.2023 | 31,80 | 31,80 | 31,20 | 31,20 | -3,70% | 20,00 |
| 20.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 19.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 18.12.2023 | 33,20 | 33,20 | 32,80 | 32,80 | -1,20% | - |
| 15.12.2023 | 33,60 | 33,60 | 33,20 | 33,20 | -1,19% | - |
| 14.12.2023 | 34,20 | 34,20 | 33,60 | 33,60 | 1,20% | - |