12,875€
0,59%
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,59% | - |
| 22.04.2024 | 12,80 | 12,80 | 12,70 | 12,80 | 0,39% | 173,00 |
| 19.04.2024 | 12,90 | 12,90 | 12,45 | 12,75 | -0,78% | 921,00 |
| 18.04.2024 | 12,95 | 13,25 | 12,75 | 12,85 | 0,00% | 1.032,00 |
| 17.04.2024 | 13,40 | 13,45 | 12,75 | 12,85 | -4,46% | 712,00 |
| 16.04.2024 | 13,35 | 13,50 | 13,25 | 13,45 | 0,37% | 582,00 |
| 15.04.2024 | 13,35 | 13,60 | 13,35 | 13,40 | -0,74% | 924,00 |
| 12.04.2024 | 13,20 | 13,50 | 13,15 | 13,50 | 5,47% | 513,00 |
| 11.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,66% | 6.296,00 |
| 10.04.2024 | 13,35 | 13,35 | 13,15 | 13,15 | -1,50% | 427,00 |
| 09.04.2024 | 13,65 | 13,80 | 13,25 | 13,35 | -1,84% | 1.075,00 |
| 08.04.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | 304,00 |
| 05.04.2024 | 13,60 | 14,20 | 13,50 | 13,70 | 0,37% | 773,00 |
| 04.04.2024 | 13,70 | 13,95 | 13,60 | 13,65 | -0,36% | 449,00 |
| 03.04.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 1,11% | 408,00 |
| 02.04.2024 | 13,55 | 13,60 | 13,40 | 13,55 | -2,87% | 1.608,00 |
| 28.03.2024 | 14,45 | 14,45 | 13,90 | 13,95 | -3,46% | 3.207,00 |
| 27.03.2024 | 14,45 | 14,45 | 14,35 | 14,45 | 0,00% | 85,00 |
| 26.03.2024 | 14,45 | 14,50 | 14,45 | 14,45 | 0,00% | 107,00 |
| 25.03.2024 | 14,50 | 14,60 | 14,45 | 14,45 | -0,69% | 290,00 |
| 22.03.2024 | 14,55 | 14,55 | 14,45 | 14,55 | -0,34% | 188,00 |
| 21.03.2024 | 14,80 | 14,80 | 14,50 | 14,60 | -1,02% | 220,00 |
| 20.03.2024 | 14,90 | 14,90 | 14,75 | 14,75 | -0,67% | 340,00 |
| 19.03.2024 | 15,00 | 15,00 | 14,85 | 14,85 | -0,34% | 220,00 |
| 18.03.2024 | 14,90 | 15,30 | 14,65 | 14,90 | 0,00% | 707,00 |
| 15.03.2024 | 14,10 | 15,45 | 14,10 | 14,90 | 6,81% | 3.235,00 |
| 14.03.2024 | 14,70 | 14,70 | 13,90 | 13,95 | -5,10% | 7.185,00 |
| 13.03.2024 | 15,30 | 15,30 | 14,70 | 14,70 | -4,23% | 695,00 |
| 12.03.2024 | 15,50 | 15,55 | 14,95 | 15,35 | -0,97% | 13.545,00 |
| 11.03.2024 | 16,25 | 16,25 | 15,35 | 15,50 | -4,62% | 1.770,00 |
| 08.03.2024 | 16,35 | 16,35 | 16,00 | 16,25 | -0,31% | 654,00 |
| 07.03.2024 | 16,40 | 16,40 | 16,10 | 16,30 | 0,62% | 387,00 |
| 06.03.2024 | 15,75 | 16,30 | 15,75 | 16,20 | 2,53% | 787,00 |
| 05.03.2024 | 15,80 | 15,80 | 15,60 | 15,80 | 0,00% | 453,00 |
| 04.03.2024 | 15,50 | 15,80 | 15,50 | 15,80 | 0,96% | 794,00 |
| 01.03.2024 | 16,00 | 16,10 | 15,10 | 15,65 | -2,19% | 13.235,00 |
| 29.02.2024 | 17,00 | 17,30 | 15,85 | 16,00 | -10,61% | 12.089,00 |
| 28.02.2024 | 17,95 | 17,95 | 17,90 | 17,90 | 0,00% | 2,00 |
| 27.02.2024 | 18,05 | 18,05 | 17,90 | 17,90 | -0,83% | 165,00 |
| 26.02.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -0,28% | 92,00 |
| 23.02.2024 | 18,05 | 18,10 | 18,05 | 18,10 | 0,56% | 83,00 |
| 22.02.2024 | 18,20 | 18,20 | 17,90 | 18,00 | -1,10% | 441,00 |
| 21.02.2024 | 17,80 | 18,20 | 17,80 | 18,20 | 0,00% | 255,00 |
| 20.02.2024 | 18,05 | 18,20 | 17,90 | 18,20 | 0,55% | 205,00 |
| 19.02.2024 | 18,15 | 18,20 | 17,75 | 18,10 | -0,55% | 257,00 |
| 16.02.2024 | 18,20 | 18,25 | 18,05 | 18,20 | -0,55% | 197,00 |
| 15.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 13,00 |
| 14.02.2024 | 18,30 | 18,30 | 18,20 | 18,20 | -0,55% | 14,00 |
| 13.02.2024 | 18,25 | 18,40 | 18,25 | 18,30 | 0,27% | 236,00 |
| 12.02.2024 | 18,25 | 18,25 | 18,00 | 18,25 | -0,27% | 221,00 |
| 09.02.2024 | 18,00 | 18,30 | 17,95 | 18,30 | 1,67% | 532,00 |
| 08.02.2024 | 17,45 | 18,15 | 17,45 | 18,00 | 3,15% | 574,00 |
| 07.02.2024 | 18,40 | 18,45 | 17,45 | 17,45 | -5,42% | 1.535,00 |
| 06.02.2024 | 18,25 | 18,45 | 18,25 | 18,45 | 0,00% | 11,00 |
| 05.02.2024 | 18,15 | 18,45 | 18,00 | 18,45 | 0,54% | 810,00 |
| 02.02.2024 | 18,35 | 18,35 | 18,15 | 18,35 | 0,00% | 105,00 |
| 01.02.2024 | 18,45 | 18,45 | 18,25 | 18,35 | -0,54% | 83,00 |
| 31.01.2024 | 18,60 | 18,65 | 18,25 | 18,45 | -0,81% | 78,00 |
| 30.01.2024 | 18,55 | 18,60 | 18,00 | 18,60 | 0,27% | 427,00 |
| 29.01.2024 | 18,65 | 18,65 | 18,50 | 18,55 | -0,80% | 190,00 |
| 26.01.2024 | 18,65 | 18,70 | 18,50 | 18,70 | 1,36% | 190,00 |
| 25.01.2024 | 18,70 | 18,70 | 18,30 | 18,45 | -1,60% | 360,00 |
| 24.01.2024 | 18,65 | 18,75 | 18,65 | 18,75 | 0,54% | 10,00 |
| 23.01.2024 | 18,65 | 18,65 | 18,60 | 18,65 | 0,00% | 67,00 |
| 22.01.2024 | 18,50 | 18,95 | 18,50 | 18,65 | -1,84% | 216,00 |
| 19.01.2024 | 19,00 | 19,05 | 19,00 | 19,00 | 0,00% | 8,00 |
| 18.01.2024 | 18,95 | 19,00 | 18,55 | 19,00 | 1,06% | 250,00 |
| 17.01.2024 | 19,20 | 19,20 | 18,80 | 18,80 | -2,08% | 183,00 |
| 16.01.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 1,00 |
| 15.01.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 22,00 |
| 12.01.2024 | 19,35 | 19,35 | 19,20 | 19,20 | -0,78% | 82,00 |
| 11.01.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,26% | 22,00 |
| 10.01.2024 | 19,60 | 19,60 | 19,10 | 19,40 | -1,27% | 231,00 |
| 09.01.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,51% | 11,00 |
| 08.01.2024 | 19,50 | 19,65 | 19,50 | 19,55 | -0,51% | 277,00 |
| 05.01.2024 | 19,70 | 19,70 | 19,65 | 19,65 | -0,51% | 52,00 |
| 04.01.2024 | 19,85 | 19,85 | 19,70 | 19,75 | -0,25% | 173,00 |
| 03.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 419,00 |
| 02.01.2024 | 18,90 | 19,90 | 18,90 | 19,80 | 4,21% | 859,00 |
| 29.12.2023 | 18,90 | 19,00 | 18,90 | 19,00 | 0,80% | 561,00 |
| 28.12.2023 | 18,65 | 18,85 | 18,65 | 18,85 | 1,07% | 212,00 |
| 27.12.2023 | 18,50 | 18,65 | 18,40 | 18,65 | 0,81% | 73,00 |
| 22.12.2023 | 18,35 | 18,50 | 18,35 | 18,50 | 0,82% | 213,00 |
| 21.12.2023 | 18,25 | 18,35 | 18,20 | 18,35 | 0,55% | 251,00 |
| 20.12.2023 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | 21,00 |
| 19.12.2023 | 18,25 | 18,30 | 18,25 | 18,25 | -0,82% | 31,00 |
| 18.12.2023 | 18,00 | 18,45 | 18,00 | 18,40 | -1,34% | 545,00 |
| 15.12.2023 | 18,60 | 18,65 | 18,00 | 18,65 | -0,27% | 359,00 |
| 14.12.2023 | 17,95 | 18,75 | 17,95 | 18,70 | 4,18% | 748,00 |
| 13.12.2023 | 18,95 | 19,00 | 17,30 | 17,95 | -5,53% | 3.427,00 |
| 12.12.2023 | 19,10 | 19,10 | 18,95 | 19,00 | -0,78% | 262,00 |
| 11.12.2023 | 19,00 | 19,15 | 19,00 | 19,15 | 0,00% | 142,00 |
| 08.12.2023 | 19,70 | 19,70 | 19,00 | 19,15 | -2,54% | 634,00 |
| 07.12.2023 | 19,70 | 19,70 | 19,65 | 19,65 | -0,51% | 2,00 |
| 06.12.2023 | 19,85 | 19,85 | 19,45 | 19,75 | 3,67% | 183,00 |
| 05.12.2023 | 19,05 | 19,05 | 19,05 | 19,05 | -4,75% | 1.655,00 |
| 04.12.2023 | 19,95 | 20,00 | 19,80 | 20,00 | 0,00% | 48,00 |
| 01.12.2023 | 20,30 | 20,40 | 20,00 | 20,00 | -0,99% | 150,00 |
| 30.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 2,00 |
| 29.11.2023 | 20,20 | 20,30 | 20,20 | 20,30 | 0,50% | 26,00 |