13,325€
4,92%
Echtzeit-Aktienkurs Ramsay Générale de Santé S.A.
Bid:
Ask:
Aktienkurse zur Ramsay Générale de Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,93 | 13,33 | 12,80 | 13,13 | 3,35% | - |
| 16.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 15.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 14.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 13.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,20% | - |
| 10.05.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,40% | - |
| 09.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 08.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 07.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | - |
| 06.05.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,00% | - |
| 03.05.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -2,73% | - |
| 02.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 30.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 29.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 26.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | - |
| 25.04.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -2,37% | - |
| 24.04.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -0,78% | - |
| 23.04.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,39% | - |
| 22.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 18.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -4,12% | - |
| 17.04.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,75% | - |
| 16.04.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -1,49% | - |
| 15.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 3,46% | - |
| 12.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 11.04.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,51% | - |
| 10.04.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -1,85% | - |
| 09.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 08.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | - |
| 05.04.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | - |
| 04.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 03.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 02.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 28.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,35% | - |
| 27.03.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,00% | - |
| 26.03.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -0,35% | - |
| 25.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,35% | - |
| 22.03.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -1,37% | - |
| 21.03.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -0,68% | - |
| 20.03.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
| 19.03.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | - |
| 18.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 6,47% | - |
| 15.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -4,79% | - |
| 14.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -4,26% | - |
| 13.03.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -0,97% | - |
| 12.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,64% | - |
| 11.03.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,00% | - |
| 08.03.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,62% | - |
| 07.03.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 2,56% | - |
| 06.03.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |
| 05.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,96% | - |
| 04.03.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -2,20% | - |
| 01.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -10,42% | - |
| 29.02.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | - |
| 28.02.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | - |
| 27.02.2024 | 17,90 | 17,90 | 17,85 | 17,85 | -0,28% | - |
| 26.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,28% | - |
| 23.02.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -1,38% | - |
| 22.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 21.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,84% | - |
| 20.02.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,55% | - |
| 19.02.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -0,28% | - |
| 16.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 15.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | - |
| 14.02.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,28% | - |
| 13.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 12.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,84% | - |
| 09.02.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 3,18% | - |
| 08.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -5,46% | - |
| 07.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 06.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,83% | - |
| 05.02.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -0,27% | - |
| 02.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 01.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | - |
| 31.01.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,54% | - |
| 30.01.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -1,34% | - |
| 29.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 26.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,41% | - |
| 25.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,81% | - |
| 24.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 23.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,86% | - |
| 22.01.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 19.01.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 1,07% | - |
| 18.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -1,58% | - |
| 17.01.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 16.01.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,52% | - |
| 15.01.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -0,52% | - |
| 12.01.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,78% | - |
| 11.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,77% | - |
| 10.01.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | - |
| 09.01.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,26% | - |
| 08.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,77% | - |
| 05.01.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -1,01% | - |
| 04.01.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,77% | - |
| 03.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,98% | - |
| 02.01.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,80% | - |
| 29.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 28.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,82% | - |
| 27.12.2023 | 18,35 | 18,35 | 18,35 | 18,35 | 0,82% | - |
| 22.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | - |