Börse:
15,920€
-0,19%
Echtzeit-Aktienkurs RHOEN-KLINIKUM O.N.
Bid:
15,860€
Ask:
15,980€
Aktienkurse zur RHOEN-KLINIKUM O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 15,80 | 15,95 | 15,75 | 15,94 | 0,89% | 830,00 |
| 04.03.2021 | 15,60 | 15,98 | 15,60 | 15,80 | 2,07% | 821,00 |
| 03.03.2021 | 15,78 | 15,78 | 15,48 | 15,48 | -1,90% | 435,00 |
| 02.03.2021 | 15,80 | 15,80 | 15,72 | 15,78 | 0,13% | 532,00 |
| 01.03.2021 | 15,78 | 16,02 | 15,66 | 15,76 | -1,38% | 900,00 |
| 26.02.2021 | 15,76 | 15,98 | 15,76 | 15,98 | 2,04% | 139,00 |
| 25.02.2021 | 15,70 | 15,72 | 15,62 | 15,66 | -1,01% | 2.753,00 |
| 24.02.2021 | 15,52 | 16,02 | 15,46 | 15,82 | 2,86% | 3.154,00 |
| 23.02.2021 | 15,68 | 15,68 | 15,38 | 15,38 | -2,90% | 263,00 |
| 22.02.2021 | 15,72 | 15,84 | 15,72 | 15,84 | 0,13% | 1,00 |
| 19.02.2021 | 15,82 | 15,98 | 15,82 | 15,82 | 0,00% | 5.395,00 |
| 18.02.2021 | 16,12 | 16,12 | 15,82 | 15,82 | -1,25% | 1.173,00 |
| 17.02.2021 | 15,96 | 16,02 | 15,84 | 16,02 | 0,75% | 2.454,00 |
| 16.02.2021 | 16,28 | 16,28 | 15,78 | 15,90 | -2,45% | 11.442,00 |
| 15.02.2021 | 15,80 | 16,30 | 15,70 | 16,30 | 3,56% | 3.792,00 |
| 12.02.2021 | 15,68 | 15,74 | 15,68 | 15,74 | -0,25% | 86,00 |
| 11.02.2021 | 15,36 | 16,00 | 15,36 | 15,78 | 3,14% | 2.304,00 |
| 10.02.2021 | 15,20 | 15,40 | 15,14 | 15,30 | -0,78% | 1.701,00 |
| 09.02.2021 | 15,24 | 15,72 | 15,12 | 15,42 | 0,26% | 3.440,00 |
| 08.02.2021 | 15,10 | 15,50 | 14,90 | 15,38 | 2,26% | 6.890,00 |
| 05.02.2021 | 14,92 | 15,04 | 14,92 | 15,04 | 1,76% | 953,00 |
| 04.02.2021 | 14,80 | 14,80 | 14,78 | 14,78 | -0,81% | 734,00 |
| 03.02.2021 | 14,70 | 14,90 | 14,58 | 14,90 | 2,05% | 3.707,00 |
| 02.02.2021 | 14,90 | 14,90 | 14,40 | 14,60 | -1,35% | 3.558,00 |
| 01.02.2021 | 15,30 | 15,30 | 14,60 | 14,80 | -2,37% | 5.235,00 |
| 29.01.2021 | 15,46 | 15,46 | 15,16 | 15,16 | -1,30% | 100,00 |
| 28.01.2021 | 15,34 | 15,36 | 15,02 | 15,36 | 0,66% | 607,00 |
| 27.01.2021 | 15,14 | 15,26 | 15,02 | 15,26 | -0,78% | 988,00 |
| 26.01.2021 | 15,34 | 15,50 | 15,34 | 15,38 | 0,79% | 3.370,00 |
| 25.01.2021 | 15,54 | 15,54 | 15,08 | 15,26 | -3,42% | 3.213,00 |
| 22.01.2021 | 15,54 | 15,82 | 15,50 | 15,80 | 1,94% | 1.840,00 |
| 21.01.2021 | 15,70 | 15,90 | 15,50 | 15,50 | -1,90% | 2.783,00 |
| 20.01.2021 | 15,80 | 15,80 | 15,80 | 15,80 | 0,13% | - |
| 19.01.2021 | 15,78 | 15,82 | 15,56 | 15,78 | 0,77% | 742,00 |
| 18.01.2021 | 15,68 | 15,74 | 15,66 | 15,66 | -1,39% | 2.172,00 |
| 15.01.2021 | 16,00 | 16,00 | 15,88 | 15,88 | 0,51% | 8,00 |
| 14.01.2021 | 16,10 | 16,20 | 15,80 | 15,80 | -2,83% | 738,00 |
| 13.01.2021 | 16,26 | 16,26 | 16,26 | 16,26 | 0,99% | 37,00 |
| 12.01.2021 | 16,10 | 16,10 | 16,10 | 16,10 | 1,00% | 13,00 |
| 11.01.2021 | 15,72 | 15,94 | 15,72 | 15,94 | -0,25% | 1.202,00 |
| 08.01.2021 | 16,08 | 16,14 | 15,90 | 15,98 | -0,50% | 2.086,00 |
| 07.01.2021 | 15,54 | 16,06 | 15,54 | 16,06 | 1,65% | 3.790,00 |
| 06.01.2021 | 15,82 | 15,86 | 15,80 | 15,80 | -1,99% | 610,00 |
| 05.01.2021 | 15,96 | 16,36 | 15,96 | 16,12 | 0,12% | 1.415,00 |
| 04.01.2021 | 16,54 | 16,54 | 16,10 | 16,10 | -2,42% | 2.119,00 |
| 30.12.2020 | 16,50 | 16,64 | 16,44 | 16,50 | 0,12% | 2.916,00 |
| 29.12.2020 | 16,52 | 16,64 | 16,48 | 16,48 | -0,12% | 4.633,00 |
| 28.12.2020 | 16,44 | 16,60 | 16,44 | 16,50 | 0,24% | 1.935,00 |
| 23.12.2020 | 16,50 | 16,50 | 16,46 | 16,46 | 0,00% | 3.590,00 |
| 22.12.2020 | 16,46 | 16,52 | 16,46 | 16,46 | 0,00% | 1.577,00 |
| 21.12.2020 | 16,50 | 16,62 | 16,46 | 16,46 | -0,60% | 2.130,00 |
| 18.12.2020 | 16,50 | 16,64 | 16,50 | 16,56 | 0,36% | 1.126,00 |
| 17.12.2020 | 16,50 | 16,54 | 16,50 | 16,50 | 0,00% | 1.596,00 |
| 16.12.2020 | 16,50 | 16,62 | 16,50 | 16,50 | 0,00% | 1.600,00 |
| 15.12.2020 | 16,64 | 16,64 | 16,50 | 16,50 | 0,12% | 184,00 |
| 14.12.2020 | 16,52 | 16,56 | 16,48 | 16,48 | -0,12% | 994,00 |
| 11.12.2020 | 16,50 | 16,60 | 16,50 | 16,50 | 0,00% | 1.377,00 |
| 10.12.2020 | 16,50 | 16,58 | 16,50 | 16,50 | 0,00% | 6.527,00 |
| 09.12.2020 | 16,58 | 16,58 | 16,50 | 16,50 | -0,36% | 391,00 |
| 08.12.2020 | 16,50 | 16,56 | 16,50 | 16,56 | 0,36% | 53,00 |
| 07.12.2020 | 16,66 | 16,66 | 16,50 | 16,50 | 0,00% | 1.241,00 |
| 04.12.2020 | 16,46 | 16,54 | 16,46 | 16,50 | -0,24% | 908,00 |
| 03.12.2020 | 16,54 | 16,54 | 16,54 | 16,54 | 0,49% | - |
| 02.12.2020 | 16,50 | 16,50 | 16,46 | 16,46 | 0,00% | 674,00 |
| 01.12.2020 | 16,66 | 16,66 | 16,46 | 16,46 | -0,24% | 2.283,00 |
| 30.11.2020 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 685,00 |
| 27.11.2020 | 16,50 | 16,58 | 16,50 | 16,50 | 0,00% | 620,00 |
| 26.11.2020 | 16,50 | 16,50 | 16,50 | 16,50 | -0,12% | 610,00 |
| 25.11.2020 | 16,50 | 16,54 | 16,50 | 16,52 | 0,12% | 1.744,00 |
| 24.11.2020 | 16,60 | 16,60 | 16,50 | 16,50 | -1,43% | 6.672,00 |
| 23.11.2020 | 16,70 | 16,74 | 16,52 | 16,74 | 0,60% | 1.368,00 |
| 20.11.2020 | 16,54 | 16,66 | 16,54 | 16,64 | 0,85% | 1.243,00 |
| 19.11.2020 | 16,66 | 16,66 | 16,50 | 16,50 | -0,48% | 5.976,00 |
| 18.11.2020 | 16,54 | 16,58 | 16,50 | 16,58 | 0,36% | 1.493,00 |
| 17.11.2020 | 16,50 | 16,52 | 16,44 | 16,52 | -0,36% | 8.460,00 |
| 16.11.2020 | 16,48 | 16,58 | 16,48 | 16,58 | 0,48% | 6.882,00 |
| 13.11.2020 | 16,50 | 16,54 | 16,50 | 16,50 | 0,00% | 6.198,00 |
| 12.11.2020 | 16,48 | 16,50 | 16,48 | 16,50 | -0,24% | 6.498,00 |
| 11.11.2020 | 16,50 | 16,54 | 16,44 | 16,54 | 0,49% | 2.412,00 |
| 10.11.2020 | 16,50 | 16,50 | 16,46 | 16,46 | -0,24% | 8.564,00 |
| 09.11.2020 | 16,50 | 16,50 | 16,46 | 16,50 | 0,12% | 3.316,00 |
| 06.11.2020 | 16,44 | 16,52 | 16,42 | 16,48 | -0,12% | 768,00 |
| 05.11.2020 | 16,60 | 16,60 | 16,40 | 16,50 | 0,24% | 18.923,00 |
| 04.11.2020 | 16,46 | 16,46 | 16,46 | 16,46 | 0,00% | 6.148,00 |
| 03.11.2020 | 16,46 | 16,62 | 16,46 | 16,46 | 0,00% | 4.117,00 |
| 02.11.2020 | 16,46 | 16,52 | 16,46 | 16,46 | 0,00% | 1.903,00 |
| 30.10.2020 | 16,50 | 16,50 | 16,46 | 16,46 | 0,00% | 806,00 |
| 29.10.2020 | 16,46 | 16,48 | 16,46 | 16,46 | 0,00% | 464,00 |
| 28.10.2020 | 16,46 | 16,48 | 16,46 | 16,46 | 0,00% | 11.278,00 |
| 27.10.2020 | 16,46 | 16,48 | 16,46 | 16,46 | -0,36% | 3.620,00 |
| 26.10.2020 | 16,46 | 16,54 | 16,46 | 16,52 | 0,36% | 2.738,00 |
| 23.10.2020 | 16,46 | 16,52 | 16,46 | 16,46 | 0,00% | 1.365,00 |
| 22.10.2020 | 16,46 | 16,52 | 16,46 | 16,46 | 0,00% | 428,00 |
| 21.10.2020 | 16,46 | 16,54 | 16,46 | 16,46 | 0,00% | 2.346,00 |
| 20.10.2020 | 16,46 | 16,50 | 16,46 | 16,46 | 0,00% | 4.302,00 |
| 19.10.2020 | 16,46 | 16,60 | 16,46 | 16,46 | -0,24% | 6.719,00 |
| 16.10.2020 | 16,46 | 16,54 | 16,46 | 16,50 | 0,12% | 1.627,00 |
| 15.10.2020 | 16,82 | 16,82 | 16,48 | 16,48 | -0,36% | 1.115,00 |
| 14.10.2020 | 16,52 | 16,54 | 16,50 | 16,54 | 0,12% | 501,00 |
| 13.10.2020 | 16,60 | 16,64 | 16,52 | 16,52 | -1,08% | 1.054,00 |