45,500€
-0,44%
Echtzeit-Aktienkurs RadNet
Bid:
Ask:
Aktienkurse zur RadNet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 45,70 | 46,70 | 45,30 | 45,50 | -0,44% | 76,00 |
| 23.04.2024 | 44,70 | 45,90 | 44,30 | 45,70 | 2,24% | 581,00 |
| 22.04.2024 | 43,50 | 44,90 | 43,40 | 44,70 | 2,29% | 141,00 |
| 19.04.2024 | 44,50 | 44,90 | 43,30 | 43,70 | -2,24% | 342,00 |
| 18.04.2024 | 44,90 | 45,50 | 44,50 | 44,70 | -0,45% | 31,00 |
| 17.04.2024 | 45,10 | 45,60 | 44,70 | 44,90 | -0,44% | 200,00 |
| 16.04.2024 | 45,00 | 45,60 | 44,10 | 45,10 | 0,45% | 161,00 |
| 15.04.2024 | 45,70 | 46,10 | 44,90 | 44,90 | -1,32% | - |
| 12.04.2024 | 46,00 | 46,60 | 45,30 | 45,50 | -0,87% | 98,00 |
| 11.04.2024 | 45,20 | 46,10 | 45,00 | 45,90 | 1,32% | 102,00 |
| 10.04.2024 | 45,10 | 45,50 | 43,00 | 45,30 | 0,44% | 48,00 |
| 09.04.2024 | 45,00 | 45,10 | 43,70 | 45,10 | 0,45% | 252,00 |
| 08.04.2024 | 45,20 | 46,00 | 44,90 | 44,90 | -0,88% | 211,00 |
| 05.04.2024 | 44,30 | 45,30 | 43,80 | 45,30 | 2,72% | 245,00 |
| 04.04.2024 | 44,50 | 45,70 | 44,10 | 44,10 | -0,45% | 334,00 |
| 03.04.2024 | 44,50 | 45,00 | 43,80 | 44,30 | -0,67% | 179,00 |
| 02.04.2024 | 44,80 | 44,90 | 43,70 | 44,60 | -0,89% | 2.257,00 |
| 28.03.2024 | 45,70 | 46,80 | 44,50 | 45,00 | -2,81% | 135,00 |
| 27.03.2024 | 44,70 | 46,30 | 44,50 | 46,30 | 3,58% | 199,00 |
| 26.03.2024 | 43,30 | 45,50 | 43,30 | 44,70 | 3,00% | - |
| 25.03.2024 | 44,30 | 45,00 | 43,10 | 43,40 | -2,25% | 260,00 |
| 22.03.2024 | 43,60 | 44,70 | 43,60 | 44,40 | 2,07% | 20,00 |
| 21.03.2024 | 43,30 | 43,70 | 42,90 | 43,50 | 0,69% | 80,00 |
| 20.03.2024 | 41,80 | 43,70 | 41,80 | 43,20 | 3,10% | 1.057,00 |
| 19.03.2024 | 41,30 | 42,10 | 40,80 | 41,90 | 1,70% | 145,00 |
| 18.03.2024 | 40,90 | 42,30 | 40,50 | 41,20 | 0,73% | 120,00 |
| 15.03.2024 | 40,20 | 40,90 | 39,10 | 40,90 | 1,49% | 872,00 |
| 14.03.2024 | 41,40 | 41,40 | 39,80 | 40,30 | -1,95% | 1.008,00 |
| 13.03.2024 | 42,00 | 42,40 | 40,70 | 41,10 | -2,38% | 625,00 |
| 12.03.2024 | 42,60 | 42,60 | 41,90 | 42,10 | -0,47% | 86,00 |
| 11.03.2024 | 42,50 | 42,70 | 41,10 | 42,30 | -0,47% | 263,00 |
| 08.03.2024 | 41,40 | 43,00 | 39,30 | 42,50 | -4,49% | 4.277,00 |
| 07.03.2024 | 44,50 | 45,30 | 44,10 | 44,50 | 0,00% | 419,00 |
| 06.03.2024 | 43,70 | 44,70 | 42,70 | 44,50 | 1,83% | 872,00 |
| 05.03.2024 | 43,00 | 43,90 | 42,10 | 43,70 | 0,92% | 245,00 |
| 04.03.2024 | 40,80 | 44,80 | 40,60 | 43,30 | 5,87% | 1.577,00 |
| 01.03.2024 | 36,30 | 41,70 | 36,20 | 40,90 | 16,52% | 6.681,00 |
| 29.02.2024 | 34,60 | 35,20 | 34,10 | 35,10 | 1,74% | 1.997,00 |
| 28.02.2024 | 35,40 | 35,50 | 33,70 | 34,50 | -2,82% | 644,00 |
| 27.02.2024 | 35,60 | 36,00 | 35,30 | 35,50 | -0,56% | 323,00 |
| 26.02.2024 | 36,20 | 36,40 | 35,50 | 35,70 | 0,00% | 632,00 |
| 23.02.2024 | 36,00 | 36,20 | 35,30 | 35,70 | -0,56% | 216,00 |
| 22.02.2024 | 35,60 | 36,20 | 35,30 | 35,90 | 1,13% | 756,00 |
| 21.02.2024 | 34,90 | 35,50 | 34,60 | 35,50 | 1,72% | 17,00 |
| 20.02.2024 | 35,80 | 36,40 | 34,10 | 34,90 | -2,79% | 1.754,00 |
| 19.02.2024 | 35,60 | 36,20 | 35,50 | 35,90 | 1,13% | 837,00 |
| 16.02.2024 | 35,80 | 36,20 | 35,10 | 35,50 | -0,56% | 2.971,00 |
| 15.02.2024 | 36,00 | 36,60 | 35,70 | 35,70 | -1,11% | 1.070,00 |
| 14.02.2024 | 35,00 | 39,40 | 35,00 | 36,10 | 3,44% | 4.705,00 |
| 13.02.2024 | 35,90 | 36,20 | 34,70 | 34,90 | -2,79% | 3.485,00 |
| 12.02.2024 | 34,90 | 37,80 | 34,90 | 35,90 | 2,87% | 3.152,00 |
| 09.02.2024 | 33,20 | 34,90 | 33,00 | 34,90 | 5,44% | 97,00 |
| 08.02.2024 | 33,10 | 33,50 | 32,70 | 33,10 | 0,00% | 130,00 |
| 07.02.2024 | 34,40 | 34,60 | 32,90 | 33,10 | -4,06% | 10,00 |
| 06.02.2024 | 34,50 | 34,90 | 34,30 | 34,50 | -0,58% | 80,00 |
| 05.02.2024 | 34,80 | 35,10 | 34,50 | 34,70 | -0,57% | - |
| 02.02.2024 | 35,20 | 35,40 | 34,50 | 34,90 | -0,57% | 108,00 |
| 01.02.2024 | 34,30 | 35,10 | 34,10 | 35,10 | 2,33% | 50,00 |
| 31.01.2024 | 34,80 | 35,00 | 34,10 | 34,30 | -1,15% | 65,00 |
| 30.01.2024 | 35,20 | 35,70 | 34,50 | 34,70 | -1,70% | 440,00 |
| 29.01.2024 | 34,30 | 35,30 | 34,30 | 35,30 | 2,92% | 735,00 |
| 26.01.2024 | 34,00 | 34,70 | 33,80 | 34,30 | 0,59% | - |
| 25.01.2024 | 34,70 | 35,20 | 33,70 | 34,10 | -1,73% | 86,00 |
| 24.01.2024 | 34,80 | 35,00 | 34,10 | 34,70 | -0,57% | 144,00 |
| 23.01.2024 | 35,00 | 36,10 | 34,50 | 34,90 | -0,57% | 150,00 |
| 22.01.2024 | 34,60 | 36,10 | 34,60 | 35,10 | 1,15% | 182,00 |
| 19.01.2024 | 34,30 | 34,70 | 33,70 | 34,70 | 1,17% | 149,00 |
| 18.01.2024 | 33,30 | 34,30 | 33,30 | 34,30 | 3,00% | 150,00 |
| 17.01.2024 | 33,60 | 33,70 | 33,10 | 33,30 | -1,19% | - |
| 16.01.2024 | 33,10 | 33,70 | 32,50 | 33,70 | 2,12% | 20,00 |
| 15.01.2024 | 33,10 | 33,10 | 33,00 | 33,00 | -0,30% | - |
| 12.01.2024 | 33,60 | 34,20 | 33,10 | 33,10 | -1,78% | 140,00 |
| 11.01.2024 | 33,40 | 33,70 | 32,90 | 33,70 | 1,20% | - |
| 10.01.2024 | 32,90 | 33,50 | 32,50 | 33,30 | 1,22% | - |
| 09.01.2024 | 33,10 | 33,20 | 32,10 | 32,90 | -1,20% | 190,00 |
| 08.01.2024 | 31,70 | 33,30 | 31,70 | 33,30 | 4,39% | 90,00 |
| 05.01.2024 | 31,70 | 32,10 | 31,20 | 31,90 | 0,63% | 40,00 |
| 04.01.2024 | 30,70 | 31,90 | 30,60 | 31,70 | 3,26% | 8,00 |
| 03.01.2024 | 31,50 | 31,60 | 30,70 | 30,70 | -2,54% | 70,00 |
| 02.01.2024 | 31,50 | 31,90 | 31,30 | 31,50 | -2,48% | - |
| 29.12.2023 | 32,30 | 32,30 | 32,20 | 32,30 | 0,00% | - |
| 28.12.2023 | 32,30 | 32,50 | 32,10 | 32,30 | 0,00% | 81,00 |
| 27.12.2023 | 32,50 | 32,70 | 31,90 | 32,30 | 1,25% | 53,00 |
| 22.12.2023 | 31,90 | 32,10 | 31,70 | 31,90 | 0,00% | 102,00 |
| 21.12.2023 | 31,90 | 32,30 | 31,30 | 31,90 | 0,63% | 268,00 |
| 20.12.2023 | 32,50 | 32,70 | 31,70 | 31,70 | -2,46% | - |
| 19.12.2023 | 32,90 | 33,30 | 32,30 | 32,50 | -1,22% | - |
| 18.12.2023 | 33,40 | 33,90 | 32,50 | 32,90 | -1,79% | 120,00 |
| 15.12.2023 | 33,70 | 34,10 | 32,90 | 33,50 | -0,59% | 5,00 |
| 14.12.2023 | 34,20 | 34,50 | 33,70 | 33,70 | -1,17% | - |
| 13.12.2023 | 33,70 | 34,10 | 33,10 | 34,10 | 1,19% | - |
| 12.12.2023 | 33,50 | 33,70 | 33,10 | 33,70 | 0,60% | 197,00 |
| 11.12.2023 | 33,80 | 34,20 | 32,70 | 33,50 | -0,59% | 405,00 |
| 08.12.2023 | 33,40 | 34,10 | 33,30 | 33,70 | 1,20% | 98,00 |
| 07.12.2023 | 33,90 | 34,10 | 32,70 | 33,30 | -1,77% | 120,00 |
| 06.12.2023 | 33,50 | 34,10 | 33,10 | 33,90 | 3,04% | 10,00 |
| 05.12.2023 | 32,50 | 33,30 | 32,20 | 32,90 | 0,61% | - |
| 04.12.2023 | 31,70 | 33,00 | 31,70 | 32,70 | 3,15% | 165,00 |
| 01.12.2023 | 30,50 | 31,90 | 30,10 | 31,70 | 3,93% | - |
| 30.11.2023 | 30,10 | 30,50 | 29,70 | 30,50 | 2,01% | - |