18,400€
-30,30%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 18,40 | 18,40 | 18,40 | 18,40 | -30,30% | - |
| 16.12.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 43,48% | - |
| 14.12.2021 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 10.12.2021 | 18,40 | 18,40 | 18,40 | 18,40 | -30,30% | - |
| 08.12.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 43,48% | - |
| 07.12.2021 | 18,40 | 18,40 | 18,40 | 18,40 | -30,30% | - |
| 21.07.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 31.05.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 07.05.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 14.04.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 13.04.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 12.04.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 09.04.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 08.04.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 06.04.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 31.03.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 30.03.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 29.03.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 26.03.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 25.03.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 24.03.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 18.03.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 16.03.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 11.03.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 59,81% | - |
| 30.12.2020 | 16,80 | 16,80 | 16,41 | 16,52 | -0,06% | - |
| 29.12.2020 | 16,53 | 16,90 | 16,53 | 16,53 | 0,00% | - |
| 28.12.2020 | 16,51 | 16,80 | 16,51 | 16,53 | 0,12% | - |
| 23.12.2020 | 16,51 | 16,88 | 16,51 | 16,51 | -0,12% | - |
| 22.12.2020 | 16,13 | 16,89 | 16,13 | 16,53 | 4,95% | - |
| 21.12.2020 | 16,17 | 16,46 | 15,75 | 15,75 | -4,02% | - |
| 18.12.2020 | 16,16 | 16,56 | 16,16 | 16,41 | -0,79% | - |
| 17.12.2020 | 16,17 | 16,54 | 16,07 | 16,54 | 2,22% | - |
| 16.12.2020 | 16,18 | 16,18 | 16,10 | 16,18 | -0,12% | - |
| 15.12.2020 | 16,17 | 16,20 | 16,09 | 16,20 | -2,41% | - |
| 14.12.2020 | 16,20 | 16,97 | 16,20 | 16,60 | 0,73% | - |
| 11.12.2020 | 16,15 | 16,96 | 16,15 | 16,48 | -0,18% | - |
| 10.12.2020 | 16,19 | 16,57 | 16,19 | 16,51 | -0,60% | - |
| 09.12.2020 | 16,17 | 16,98 | 16,17 | 16,61 | 2,72% | - |
| 08.12.2020 | 16,15 | 16,17 | 16,15 | 16,17 | 0,00% | - |
| 07.12.2020 | 16,18 | 16,21 | 16,13 | 16,17 | -2,65% | - |
| 04.12.2020 | 16,14 | 16,78 | 16,14 | 16,61 | 0,48% | - |
| 03.12.2020 | 16,14 | 16,53 | 16,14 | 16,53 | 0,00% | - |
| 02.12.2020 | 16,16 | 16,91 | 16,08 | 16,53 | -0,24% | - |
| 01.12.2020 | 16,19 | 16,59 | 16,06 | 16,57 | 0,00% | - |
| 30.11.2020 | 16,16 | 16,57 | 16,16 | 16,57 | 0,24% | - |
| 27.11.2020 | 16,18 | 16,70 | 16,18 | 16,53 | -0,30% | - |
| 26.11.2020 | 16,18 | 16,86 | 16,18 | 16,58 | 0,36% | - |
| 25.11.2020 | 16,19 | 16,72 | 16,19 | 16,52 | -0,24% | - |
| 24.11.2020 | 16,68 | 17,08 | 16,32 | 16,56 | -0,78% | - |
| 23.11.2020 | 16,27 | 17,00 | 15,86 | 16,69 | 0,72% | - |
| 20.11.2020 | 16,15 | 16,70 | 16,15 | 16,57 | 0,30% | - |
| 19.11.2020 | 16,17 | 16,54 | 16,17 | 16,52 | 0,00% | - |
| 18.11.2020 | 16,40 | 16,68 | 16,29 | 16,52 | 0,06% | - |
| 17.11.2020 | 16,14 | 16,58 | 16,10 | 16,51 | 2,29% | - |
| 16.11.2020 | 16,13 | 16,17 | 16,12 | 16,14 | -2,30% | - |
| 13.11.2020 | 16,53 | 16,88 | 16,15 | 16,52 | 2,48% | - |
| 12.11.2020 | 16,15 | 16,49 | 16,04 | 16,12 | -2,18% | - |
| 11.11.2020 | 16,10 | 16,52 | 16,10 | 16,48 | 1,85% | - |
| 10.11.2020 | 16,21 | 16,21 | 16,18 | 16,18 | -4,77% | - |
| 09.11.2020 | 16,10 | 17,04 | 16,10 | 16,99 | 3,98% | - |
| 06.11.2020 | 16,78 | 16,78 | 16,34 | 16,34 | -0,91% | - |
| 05.11.2020 | 16,06 | 16,80 | 15,95 | 16,49 | 2,49% | - |
| 04.11.2020 | 16,86 | 16,87 | 16,06 | 16,09 | -3,48% | - |
| 03.11.2020 | 16,36 | 16,77 | 16,36 | 16,67 | 3,48% | - |
| 02.11.2020 | 16,36 | 16,52 | 16,11 | 16,11 | -2,36% | - |
| 30.10.2020 | 16,13 | 17,10 | 16,13 | 16,50 | 0,06% | - |
| 29.10.2020 | 16,50 | 16,50 | 16,42 | 16,49 | 0,12% | - |
| 28.10.2020 | 16,47 | 16,47 | 16,47 | 16,47 | -0,06% | - |
| 27.10.2020 | 16,61 | 16,86 | 16,03 | 16,48 | 1,98% | - |
| 26.10.2020 | 16,21 | 16,49 | 16,16 | 16,16 | -1,58% | - |
| 23.10.2020 | 16,49 | 16,50 | 16,42 | 16,42 | -2,44% | - |
| 22.10.2020 | 16,50 | 16,83 | 16,42 | 16,83 | 2,50% | - |
| 21.10.2020 | 16,48 | 16,87 | 16,42 | 16,42 | -0,36% | - |
| 20.10.2020 | 16,52 | 16,53 | 16,16 | 16,48 | -0,42% | - |
| 19.10.2020 | 16,38 | 16,86 | 16,11 | 16,55 | 2,99% | - |
| 16.10.2020 | 16,14 | 16,51 | 16,07 | 16,07 | -0,43% | - |
| 15.10.2020 | 16,30 | 16,57 | 16,09 | 16,14 | -0,68% | - |
| 14.10.2020 | 16,15 | 16,61 | 16,15 | 16,25 | -2,58% | - |
| 13.10.2020 | 16,43 | 17,09 | 16,43 | 16,68 | 0,79% | - |
| 12.10.2020 | 16,15 | 17,15 | 16,15 | 16,55 | 2,48% | - |
| 09.10.2020 | 16,16 | 16,69 | 16,15 | 16,15 | -2,59% | - |
| 08.10.2020 | 16,39 | 16,58 | 16,18 | 16,58 | 1,97% | - |
| 07.10.2020 | 16,35 | 16,77 | 16,07 | 16,26 | -2,75% | - |
| 06.10.2020 | 16,34 | 16,72 | 16,15 | 16,72 | 2,26% | - |
| 05.10.2020 | 16,26 | 16,39 | 16,21 | 16,35 | -1,03% | - |
| 02.10.2020 | 15,85 | 16,60 | 15,85 | 16,52 | 1,41% | - |
| 01.10.2020 | 16,25 | 16,29 | 16,18 | 16,29 | 0,25% | - |
| 30.09.2020 | 15,92 | 16,32 | 15,91 | 16,25 | -0,06% | - |
| 29.09.2020 | 16,24 | 16,26 | 16,16 | 16,26 | 0,37% | - |
| 28.09.2020 | 15,83 | 16,66 | 15,77 | 16,20 | 0,50% | - |
| 25.09.2020 | 16,50 | 16,63 | 15,90 | 16,12 | 0,44% | - |
| 24.09.2020 | 16,05 | 16,05 | 15,97 | 16,05 | -0,06% | - |
| 23.09.2020 | 16,18 | 16,42 | 15,97 | 16,06 | -2,07% | - |
| 22.09.2020 | 16,51 | 16,52 | 16,04 | 16,40 | 1,86% | - |
| 21.09.2020 | 16,50 | 16,50 | 15,94 | 16,10 | -0,25% | - |
| 18.09.2020 | 16,50 | 16,50 | 16,04 | 16,14 | -0,49% | - |
| 17.09.2020 | 16,15 | 16,73 | 15,86 | 16,22 | 0,06% | - |
| 16.09.2020 | 16,15 | 16,69 | 15,71 | 16,21 | 1,31% | - |
| 15.09.2020 | 15,70 | 16,68 | 15,59 | 16,00 | -0,50% | - |
| 14.09.2020 | 16,30 | 16,42 | 15,69 | 16,08 | -0,80% | - |