Börse:
15,200€
-2,56%
Echtzeit-Aktienkurs RHOEN-KLINIKUM O.N.
Bid:
15,060€
Ask:
15,340€
Aktienkurse zur RHOEN-KLINIKUM O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 15,50 | 15,50 | 15,20 | 15,20 | -2,56% | 535,00 |
| 25.11.2021 | 15,56 | 15,84 | 15,50 | 15,60 | 1,30% | 1.153,00 |
| 24.11.2021 | 15,56 | 15,76 | 15,40 | 15,40 | -1,53% | 11.701,00 |
| 23.11.2021 | 15,58 | 15,70 | 15,56 | 15,64 | -0,64% | 2.818,00 |
| 22.11.2021 | 15,78 | 15,78 | 15,58 | 15,74 | 0,25% | 1.237,00 |
| 19.11.2021 | 15,70 | 15,70 | 15,70 | 15,70 | 0,77% | - |
| 18.11.2021 | 15,60 | 15,60 | 15,56 | 15,58 | -0,64% | 557,00 |
| 17.11.2021 | 15,70 | 15,70 | 15,56 | 15,68 | 0,64% | 598,00 |
| 16.11.2021 | 15,56 | 15,66 | 15,56 | 15,58 | -1,27% | 1.607,00 |
| 15.11.2021 | 15,50 | 15,78 | 15,20 | 15,78 | 1,15% | 6.608,00 |
| 12.11.2021 | 15,50 | 15,60 | 15,40 | 15,60 | 0,65% | 6.133,00 |
| 11.11.2021 | 15,50 | 15,60 | 15,40 | 15,50 | 0,00% | 5.405,00 |
| 10.11.2021 | 15,40 | 15,60 | 15,40 | 15,50 | 0,65% | 981,00 |
| 09.11.2021 | 15,50 | 15,60 | 15,40 | 15,40 | 0,00% | 12.101,00 |
| 08.11.2021 | 15,50 | 15,50 | 15,40 | 15,40 | -0,52% | 2.109,00 |
| 05.11.2021 | 15,40 | 15,48 | 15,40 | 15,48 | 0,78% | 726,00 |
| 04.11.2021 | 15,36 | 15,36 | 15,36 | 15,36 | 0,13% | 217,00 |
| 03.11.2021 | 15,32 | 15,34 | 15,24 | 15,34 | 0,39% | 5.751,00 |
| 02.11.2021 | 15,42 | 15,50 | 15,28 | 15,28 | -1,16% | 309,00 |
| 01.11.2021 | 15,60 | 15,60 | 15,42 | 15,46 | -1,90% | 1.183,00 |
| 29.10.2021 | 15,78 | 15,78 | 15,52 | 15,76 | 1,03% | 943,00 |
| 28.10.2021 | 15,62 | 15,62 | 15,60 | 15,60 | -0,51% | 1.340,00 |
| 27.10.2021 | 15,70 | 15,70 | 15,68 | 15,68 | -0,25% | 1.127,00 |
| 26.10.2021 | 15,74 | 15,74 | 15,72 | 15,72 | -1,01% | 418,00 |
| 25.10.2021 | 16,08 | 16,08 | 15,88 | 15,88 | -0,75% | 1.450,00 |
| 22.10.2021 | 15,68 | 16,00 | 15,68 | 16,00 | 2,96% | 1.983,00 |
| 21.10.2021 | 15,50 | 15,54 | 15,50 | 15,54 | 0,26% | 276,00 |
| 20.10.2021 | 15,70 | 15,80 | 15,50 | 15,50 | -0,26% | 291,00 |
| 19.10.2021 | 15,52 | 15,78 | 15,50 | 15,54 | 0,13% | 1.612,00 |
| 18.10.2021 | 15,56 | 15,56 | 15,50 | 15,52 | 0,78% | 558,00 |
| 15.10.2021 | 15,56 | 15,80 | 15,40 | 15,40 | 0,00% | 1.696,00 |
| 14.10.2021 | 15,66 | 15,66 | 15,40 | 15,40 | -2,53% | 798,00 |
| 13.10.2021 | 15,64 | 15,80 | 15,52 | 15,80 | 1,02% | 867,00 |
| 12.10.2021 | 15,86 | 15,86 | 15,64 | 15,64 | -0,38% | 892,00 |
| 11.10.2021 | 16,00 | 16,00 | 15,70 | 15,70 | -1,13% | 966,00 |
| 08.10.2021 | 15,60 | 16,44 | 15,50 | 15,88 | 1,66% | 12.179,00 |
| 07.10.2021 | 15,50 | 15,62 | 15,50 | 15,62 | 0,26% | 235,00 |
| 06.10.2021 | 15,50 | 15,58 | 15,50 | 15,58 | 0,00% | 1.100,00 |
| 05.10.2021 | 15,50 | 15,58 | 15,50 | 15,58 | 0,52% | 787,00 |
| 04.10.2021 | 15,52 | 15,52 | 15,50 | 15,50 | -0,64% | 1.288,00 |
| 01.10.2021 | 15,50 | 15,68 | 15,50 | 15,60 | 0,78% | 1.154,00 |
| 30.09.2021 | 15,56 | 15,56 | 15,48 | 15,48 | -0,13% | 36,00 |
| 29.09.2021 | 15,38 | 15,52 | 15,38 | 15,50 | 0,91% | 2.675,00 |
| 28.09.2021 | 15,72 | 15,72 | 15,28 | 15,36 | -3,27% | 3.901,00 |
| 27.09.2021 | 15,72 | 15,88 | 15,70 | 15,88 | 0,00% | 1.002,00 |
| 24.09.2021 | 15,72 | 15,88 | 15,72 | 15,88 | 0,00% | 130,00 |
| 23.09.2021 | 15,88 | 15,88 | 15,88 | 15,88 | 0,38% | 139,00 |
| 22.09.2021 | 15,74 | 15,82 | 15,74 | 15,82 | 0,00% | 303,00 |
| 21.09.2021 | 15,62 | 15,82 | 15,62 | 15,82 | 2,20% | 1.195,00 |
| 20.09.2021 | 15,46 | 15,48 | 15,44 | 15,48 | -0,77% | 731,00 |
| 17.09.2021 | 15,70 | 15,70 | 15,50 | 15,60 | -1,27% | 1.170,00 |
| 16.09.2021 | 15,86 | 15,86 | 15,70 | 15,80 | 0,38% | 863,00 |
| 15.09.2021 | 15,72 | 15,74 | 15,70 | 15,74 | -0,38% | 320,00 |
| 14.09.2021 | 15,80 | 15,80 | 15,80 | 15,80 | 0,51% | - |
| 13.09.2021 | 15,74 | 15,74 | 15,72 | 15,72 | -1,13% | 144,00 |
| 10.09.2021 | 15,76 | 15,92 | 15,72 | 15,90 | 0,89% | 812,00 |
| 09.09.2021 | 15,76 | 15,76 | 15,76 | 15,76 | -1,01% | 62,00 |
| 08.09.2021 | 15,86 | 15,92 | 15,80 | 15,92 | -0,50% | 2.977,00 |
| 07.09.2021 | 16,00 | 16,00 | 15,84 | 16,00 | 0,13% | 416,00 |
| 06.09.2021 | 15,84 | 15,98 | 15,84 | 15,98 | -0,12% | 1.191,00 |
| 03.09.2021 | 16,00 | 16,00 | 16,00 | 16,00 | 0,13% | 192,00 |
| 02.09.2021 | 16,00 | 16,00 | 15,84 | 15,98 | -0,37% | 1.921,00 |
| 01.09.2021 | 15,80 | 16,04 | 15,80 | 16,04 | 1,78% | 1.256,00 |
| 31.08.2021 | 15,76 | 15,76 | 15,76 | 15,76 | -1,01% | 5,00 |
| 30.08.2021 | 15,92 | 15,92 | 15,76 | 15,92 | -0,13% | 1.430,00 |
| 27.08.2021 | 16,18 | 16,18 | 15,94 | 15,94 | -0,99% | 576,00 |
| 26.08.2021 | 15,92 | 16,10 | 15,92 | 16,10 | 0,37% | 1.531,00 |
| 25.08.2021 | 16,04 | 16,04 | 15,92 | 16,04 | 0,75% | 199,00 |
| 24.08.2021 | 16,00 | 16,00 | 15,82 | 15,92 | -0,38% | 968,00 |
| 23.08.2021 | 15,72 | 16,00 | 15,72 | 15,98 | 0,88% | 2.832,00 |
| 20.08.2021 | 15,86 | 15,86 | 15,70 | 15,84 | 0,89% | 1.845,00 |
| 19.08.2021 | 15,70 | 15,94 | 15,70 | 15,70 | 0,26% | 2.398,00 |
| 18.08.2021 | 15,66 | 15,94 | 15,66 | 15,66 | -1,01% | 1.186,00 |
| 17.08.2021 | 15,72 | 15,98 | 15,50 | 15,82 | 0,64% | 4.001,00 |
| 16.08.2021 | 16,10 | 16,24 | 15,72 | 15,72 | -1,38% | 7.792,00 |
| 13.08.2021 | 15,86 | 16,12 | 15,86 | 15,94 | 0,63% | 8.289,00 |
| 12.08.2021 | 15,86 | 15,86 | 15,84 | 15,84 | -0,63% | 739,00 |
| 11.08.2021 | 15,84 | 15,94 | 15,84 | 15,94 | 0,50% | 915,00 |
| 10.08.2021 | 15,84 | 15,96 | 15,84 | 15,86 | 0,13% | 1.188,00 |
| 09.08.2021 | 15,96 | 15,96 | 15,84 | 15,84 | 0,00% | 848,00 |
| 06.08.2021 | 15,94 | 15,96 | 15,84 | 15,84 | 0,00% | 381,00 |
| 05.08.2021 | 15,84 | 15,84 | 15,84 | 15,84 | -0,63% | 616,00 |
| 04.08.2021 | 15,84 | 15,94 | 15,84 | 15,94 | -0,25% | 118,00 |
| 03.08.2021 | 15,84 | 15,98 | 15,84 | 15,98 | 0,00% | 1.965,00 |
| 02.08.2021 | 15,82 | 15,98 | 15,80 | 15,98 | 0,50% | 786,00 |
| 30.07.2021 | 16,00 | 16,00 | 15,80 | 15,90 | -0,50% | 351,00 |
| 29.07.2021 | 15,58 | 15,98 | 15,58 | 15,98 | 1,78% | 12.467,00 |
| 28.07.2021 | 15,76 | 15,94 | 15,66 | 15,70 | -0,63% | 10.321,00 |
| 27.07.2021 | 15,84 | 15,84 | 15,80 | 15,80 | -1,25% | 27,00 |
| 26.07.2021 | 15,66 | 16,00 | 15,66 | 16,00 | 3,23% | 824,00 |
| 23.07.2021 | 16,00 | 16,00 | 15,50 | 15,50 | -2,39% | 568,00 |
| 22.07.2021 | 15,90 | 15,96 | 15,88 | 15,88 | -0,13% | 1.256,00 |
| 21.07.2021 | 15,90 | 15,90 | 15,58 | 15,90 | 0,00% | 1.783,00 |
| 20.07.2021 | 15,64 | 15,90 | 15,56 | 15,90 | 0,63% | 1.339,00 |
| 19.07.2021 | 15,96 | 15,96 | 15,72 | 15,80 | -0,50% | 1.701,00 |
| 16.07.2021 | 15,78 | 15,88 | 15,70 | 15,88 | 1,28% | 3.683,00 |
| 15.07.2021 | 15,78 | 15,78 | 15,68 | 15,68 | -1,01% | 1.815,00 |
| 14.07.2021 | 15,72 | 15,84 | 15,72 | 15,84 | -0,75% | 828,00 |
| 13.07.2021 | 15,98 | 15,98 | 15,96 | 15,96 | 0,76% | 175,00 |
| 12.07.2021 | 15,74 | 15,98 | 15,70 | 15,84 | -0,13% | 3.000,00 |