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 |
---|---|---|---|---|---|---|
31.12.2020 | 17,68 | 17,93 | 17,68 | 17,83 | 3,03% | - |
28.12.2020 | 17,30 | 17,30 | 17,15 | 17,30 | 1,02% | - |
24.12.2020 | 17,43 | 17,93 | 17,13 | 17,13 | -3,39% | - |
23.12.2020 | 17,45 | 17,75 | 17,45 | 17,73 | 2,90% | - |
22.12.2020 | 17,33 | 17,33 | 17,20 | 17,23 | 0,88% | - |
21.12.2020 | 17,43 | 17,88 | 17,08 | 17,08 | -3,26% | - |
18.12.2020 | 17,85 | 17,85 | 17,53 | 17,65 | 0,86% | - |
17.12.2020 | 17,38 | 17,65 | 17,30 | 17,50 | -1,13% | - |
16.12.2020 | 17,78 | 18,10 | 17,65 | 17,70 | 1,00% | - |
15.12.2020 | 17,53 | 17,53 | 17,53 | 17,53 | 0,00% | - |
14.12.2020 | 17,80 | 17,80 | 17,48 | 17,53 | -1,13% | - |
11.12.2020 | 17,83 | 18,13 | 17,73 | 17,73 | -2,07% | - |
10.12.2020 | 18,10 | 18,10 | 18,10 | 18,10 | -0,14% | - |
09.12.2020 | 18,13 | 18,13 | 18,13 | 18,13 | 3,72% | - |
08.12.2020 | 17,48 | 17,75 | 17,48 | 17,48 | -0,29% | - |
07.12.2020 | 17,70 | 17,78 | 17,48 | 17,53 | 0,43% | - |
04.12.2020 | 17,53 | 17,80 | 17,45 | 17,45 | -0,29% | - |
03.12.2020 | 17,83 | 17,88 | 17,50 | 17,50 | -2,10% | - |
02.12.2020 | 17,88 | 17,90 | 17,88 | 17,88 | -1,24% | - |
01.12.2020 | 17,75 | 18,10 | 17,73 | 18,10 | 1,83% | - |
30.11.2020 | 17,63 | 17,78 | 17,60 | 17,78 | -1,11% | - |
27.11.2020 | 18,35 | 18,35 | 17,98 | 17,98 | -1,51% | - |
26.11.2020 | 18,13 | 18,28 | 18,13 | 18,25 | 1,11% | - |
25.11.2020 | 17,55 | 18,05 | 17,55 | 18,05 | 0,42% | - |
24.11.2020 | 18,18 | 18,53 | 17,93 | 17,98 | -0,69% | - |
23.11.2020 | 18,15 | 18,38 | 18,10 | 18,10 | 0,70% | - |
20.11.2020 | 17,75 | 18,30 | 17,75 | 17,98 | 1,27% | - |
19.11.2020 | 17,70 | 17,75 | 17,70 | 17,75 | 0,57% | - |
18.11.2020 | 17,33 | 17,65 | 17,33 | 17,65 | 1,29% | - |
17.11.2020 | 17,83 | 17,90 | 17,33 | 17,43 | -2,11% | - |
16.11.2020 | 16,88 | 17,80 | 16,88 | 17,80 | 5,64% | - |
13.11.2020 | 16,83 | 16,85 | 16,78 | 16,85 | -1,03% | - |
12.11.2020 | 17,05 | 17,08 | 17,03 | 17,03 | 0,59% | - |
11.11.2020 | 16,65 | 17,10 | 16,65 | 16,93 | 1,80% | - |
10.11.2020 | 17,65 | 17,83 | 16,40 | 16,63 | -3,62% | - |
09.11.2020 | 17,08 | 17,25 | 17,03 | 17,25 | 2,83% | - |
06.11.2020 | 16,63 | 16,78 | 16,63 | 16,78 | -0,15% | - |
05.11.2020 | 16,65 | 16,80 | 16,65 | 16,80 | 0,45% | - |
04.11.2020 | 16,68 | 16,73 | 16,68 | 16,73 | 1,06% | - |
03.11.2020 | 16,28 | 16,80 | 16,13 | 16,55 | 3,44% | - |
02.11.2020 | 16,30 | 16,88 | 15,73 | 16,00 | -1,99% | - |
30.10.2020 | 16,35 | 16,38 | 16,18 | 16,33 | -5,39% | - |
29.10.2020 | 17,50 | 17,50 | 17,26 | 17,26 | -1,40% | - |
28.10.2020 | 17,35 | 17,65 | 17,35 | 17,50 | -1,13% | - |
27.10.2020 | 17,70 | 17,73 | 17,70 | 17,70 | 0,57% | - |
26.10.2020 | 17,83 | 18,33 | 17,60 | 17,60 | 0,14% | - |
23.10.2020 | 18,10 | 18,10 | 17,58 | 17,58 | -2,90% | - |
22.10.2020 | 18,10 | 18,10 | 18,10 | 18,10 | 1,97% | - |
21.10.2020 | 17,75 | 17,75 | 17,75 | 17,75 | 0,71% | - |
20.10.2020 | 17,63 | 17,68 | 17,63 | 17,63 | -1,81% | - |
19.10.2020 | 18,00 | 18,00 | 17,95 | 17,95 | 0,28% | - |
16.10.2020 | 17,80 | 18,08 | 17,70 | 17,90 | 0,42% | - |
15.10.2020 | 17,73 | 17,83 | 17,73 | 17,83 | -1,25% | - |
14.10.2020 | 17,81 | 18,23 | 17,73 | 18,05 | -0,69% | - |
13.10.2020 | 17,90 | 18,18 | 17,90 | 18,18 | 0,97% | - |
12.10.2020 | 17,93 | 18,00 | 17,93 | 18,00 | -0,14% | - |
09.10.2020 | 17,90 | 18,08 | 17,70 | 18,03 | 4,04% | - |
08.10.2020 | 17,43 | 17,70 | 16,75 | 17,33 | -1,56% | - |
07.10.2020 | 16,93 | 17,73 | 16,93 | 17,60 | 2,18% | - |
06.10.2020 | 17,43 | 17,55 | 17,23 | 17,23 | -1,29% | - |
05.10.2020 | 17,15 | 17,45 | 16,78 | 17,45 | 2,35% | - |
02.10.2020 | 16,75 | 17,05 | 16,75 | 17,05 | 2,37% | - |
01.10.2020 | 16,30 | 16,66 | 16,30 | 16,66 | 2,18% | - |
30.09.2020 | 16,28 | 16,30 | 16,28 | 16,30 | -0,31% | - |
29.09.2020 | 16,35 | 16,38 | 16,35 | 16,35 | -0,15% | - |
28.09.2020 | 16,30 | 16,38 | 16,30 | 16,38 | 0,77% | - |
25.09.2020 | 16,43 | 16,43 | 16,23 | 16,25 | -0,31% | - |
23.09.2020 | 16,30 | 16,30 | 16,30 | 16,30 | 1,72% | - |
22.09.2020 | 16,45 | 16,73 | 16,03 | 16,03 | -3,03% | - |
21.09.2020 | 16,58 | 16,58 | 16,53 | 16,53 | -0,15% | - |
18.09.2020 | 16,60 | 16,60 | 16,55 | 16,55 | 0,30% | - |
17.09.2020 | 16,33 | 16,55 | 16,33 | 16,50 | -0,45% | - |
16.09.2020 | 16,53 | 16,65 | 16,33 | 16,58 | -0,45% | - |
15.09.2020 | 16,35 | 16,93 | 16,35 | 16,65 | 0,15% | - |
14.09.2020 | 16,38 | 17,03 | 16,38 | 16,63 | 1,84% | - |
11.09.2020 | 16,28 | 16,33 | 16,28 | 16,33 | 0,00% | - |
10.09.2020 | 16,30 | 16,33 | 16,25 | 16,33 | 0,31% | - |
09.09.2020 | 16,23 | 16,28 | 16,23 | 16,28 | 2,04% | - |
08.09.2020 | 15,95 | 15,95 | 15,95 | 15,95 | -0,16% | - |
07.09.2020 | 16,15 | 16,73 | 15,95 | 15,98 | -3,77% | - |
04.09.2020 | 16,58 | 16,60 | 16,53 | 16,60 | 2,31% | - |
03.09.2020 | 16,20 | 16,53 | 15,88 | 16,23 | -1,22% | - |
02.09.2020 | 16,88 | 16,88 | 16,30 | 16,43 | -0,45% | - |
01.09.2020 | 16,80 | 16,83 | 16,05 | 16,50 | -1,64% | - |
31.08.2020 | 17,38 | 17,38 | 16,50 | 16,78 | -2,75% | - |
28.08.2020 | 16,33 | 17,45 | 16,30 | 17,25 | 5,99% | - |
27.08.2020 | 16,53 | 16,90 | 16,25 | 16,28 | -5,65% | - |
26.08.2020 | 16,98 | 17,38 | 16,55 | 17,25 | 1,17% | - |
25.08.2020 | 17,30 | 17,48 | 17,05 | 17,05 | -1,73% | - |
24.08.2020 | 16,65 | 17,35 | 16,53 | 17,35 | 4,68% | - |
21.08.2020 | 17,30 | 17,35 | 16,55 | 16,58 | -4,05% | - |
20.08.2020 | 16,90 | 17,33 | 16,90 | 17,28 | 0,00% | - |
19.08.2020 | 17,28 | 17,28 | 17,28 | 17,28 | -0,72% | - |
18.08.2020 | 17,30 | 17,40 | 16,90 | 17,40 | 0,58% | - |
17.08.2020 | 17,08 | 17,33 | 17,08 | 17,30 | 1,76% | - |
14.08.2020 | 17,01 | 17,28 | 17,00 | 17,00 | -2,02% | - |
13.08.2020 | 17,38 | 17,38 | 17,35 | 17,35 | -0,86% | - |
12.08.2020 | 17,40 | 17,50 | 17,40 | 17,50 | 0,43% | - |
11.08.2020 | 17,45 | 17,45 | 17,43 | 17,43 | -0,29% | - |
06.08.2020 | 17,48 | 17,48 | 17,48 | 17,48 | 1,16% | - |