12,525€
-2,91%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,80 | 12,93 | 12,50 | 12,53 | -2,15% | - |
| 18.04.2024 | 12,80 | 13,15 | 12,80 | 12,80 | -2,10% | - |
| 17.04.2024 | 13,43 | 13,48 | 13,03 | 13,08 | -2,24% | - |
| 16.04.2024 | 13,28 | 13,48 | 13,28 | 13,38 | -0,37% | - |
| 15.04.2024 | 13,43 | 13,58 | 13,38 | 13,43 | 0,37% | - |
| 12.04.2024 | 13,13 | 13,45 | 13,05 | 13,38 | 4,49% | - |
| 11.04.2024 | 13,05 | 13,18 | 12,80 | 12,80 | -2,85% | - |
| 10.04.2024 | 13,38 | 13,38 | 13,18 | 13,18 | -1,50% | - |
| 09.04.2024 | 13,63 | 13,65 | 13,33 | 13,38 | -1,47% | - |
| 08.04.2024 | 13,60 | 13,88 | 13,58 | 13,58 | -1,81% | - |
| 05.04.2024 | 13,55 | 13,90 | 13,55 | 13,83 | 1,47% | - |
| 04.04.2024 | 13,58 | 13,78 | 13,55 | 13,63 | 0,37% | - |
| 03.04.2024 | 13,40 | 13,63 | 13,40 | 13,58 | 0,00% | - |
| 02.04.2024 | 13,93 | 13,98 | 13,45 | 13,58 | -2,86% | - |
| 28.03.2024 | 14,30 | 14,43 | 13,73 | 13,98 | -2,95% | - |
| 27.03.2024 | 14,48 | 14,48 | 14,40 | 14,40 | -0,17% | - |
| 26.03.2024 | 14,35 | 14,48 | 14,35 | 14,43 | 0,35% | - |
| 25.03.2024 | 14,53 | 14,58 | 14,38 | 14,38 | -0,69% | - |
| 22.03.2024 | 14,58 | 14,65 | 14,48 | 14,48 | -0,69% | - |
| 21.03.2024 | 14,35 | 14,78 | 14,35 | 14,58 | 0,00% | - |
| 20.03.2024 | 14,88 | 14,93 | 14,58 | 14,58 | -2,02% | - |
| 19.03.2024 | 14,75 | 14,98 | 14,75 | 14,88 | 0,00% | - |
| 18.03.2024 | 14,75 | 15,05 | 14,73 | 14,88 | 1,02% | - |
| 15.03.2024 | 13,95 | 15,28 | 13,95 | 14,73 | 5,37% | - |
| 14.03.2024 | 14,60 | 14,73 | 13,78 | 13,98 | -4,77% | - |
| 13.03.2024 | 15,25 | 15,38 | 14,65 | 14,68 | -4,55% | - |
| 12.03.2024 | 15,40 | 15,55 | 14,98 | 15,38 | -0,81% | - |
| 11.03.2024 | 16,13 | 16,25 | 15,43 | 15,50 | -4,17% | - |
| 08.03.2024 | 16,15 | 16,30 | 16,00 | 16,18 | 0,15% | - |
| 07.03.2024 | 16,05 | 16,30 | 16,05 | 16,15 | 0,00% | - |
| 06.03.2024 | 15,65 | 16,25 | 15,65 | 16,15 | 2,38% | - |
| 05.03.2024 | 15,53 | 15,78 | 15,53 | 15,78 | 1,61% | - |
| 04.03.2024 | 15,20 | 15,63 | 15,20 | 15,53 | 0,00% | - |
| 01.03.2024 | 16,05 | 16,08 | 15,13 | 15,53 | -2,97% | - |
| 29.02.2024 | 17,75 | 17,95 | 15,75 | 16,00 | -10,99% | - |
| 28.02.2024 | 17,90 | 17,98 | 17,90 | 17,98 | 0,00% | - |
| 27.02.2024 | 18,08 | 18,08 | 17,95 | 17,98 | -0,28% | - |
| 26.02.2024 | 18,08 | 18,15 | 18,03 | 18,03 | -0,28% | - |
| 23.02.2024 | 17,85 | 18,18 | 17,85 | 18,08 | 0,00% | - |
| 22.02.2024 | 17,80 | 18,28 | 17,80 | 18,08 | 0,42% | - |
| 21.02.2024 | 17,70 | 18,15 | 17,70 | 18,00 | -0,14% | - |
| 20.02.2024 | 17,95 | 18,13 | 17,95 | 18,03 | -0,55% | - |
| 19.02.2024 | 18,23 | 18,23 | 17,98 | 18,13 | -0,28% | - |
| 16.02.2024 | 18,28 | 18,30 | 18,05 | 18,18 | -0,55% | - |
| 15.02.2024 | 18,28 | 18,28 | 18,10 | 18,28 | 0,00% | - |
| 14.02.2024 | 18,33 | 18,33 | 18,15 | 18,28 | 0,55% | - |
| 13.02.2024 | 18,10 | 18,28 | 18,03 | 18,18 | 0,55% | - |
| 12.02.2024 | 18,00 | 18,20 | 18,00 | 18,08 | -0,82% | - |
| 09.02.2024 | 17,85 | 18,23 | 17,85 | 18,23 | 0,83% | - |
| 08.02.2024 | 18,30 | 18,30 | 17,60 | 18,08 | -1,23% | - |
| 07.02.2024 | 18,30 | 18,48 | 18,25 | 18,30 | -0,41% | - |
| 06.02.2024 | 18,20 | 18,38 | 18,20 | 18,38 | 0,96% | - |
| 05.02.2024 | 18,33 | 18,33 | 18,03 | 18,20 | -0,95% | - |
| 02.02.2024 | 18,38 | 18,40 | 18,18 | 18,38 | -0,27% | - |
| 01.02.2024 | 18,48 | 18,48 | 18,33 | 18,43 | 0,41% | - |
| 31.01.2024 | 18,50 | 18,63 | 18,35 | 18,35 | -0,94% | - |
| 30.01.2024 | 18,50 | 18,53 | 18,08 | 18,53 | 0,54% | - |
| 29.01.2024 | 18,30 | 18,60 | 18,25 | 18,43 | -1,34% | - |
| 26.01.2024 | 18,20 | 18,78 | 18,20 | 18,68 | 1,63% | - |
| 25.01.2024 | 18,78 | 18,78 | 18,33 | 18,38 | -1,08% | - |
| 24.01.2024 | 18,50 | 18,75 | 18,50 | 18,58 | -0,54% | - |
| 23.01.2024 | 18,68 | 18,78 | 18,68 | 18,68 | 0,27% | - |
| 22.01.2024 | 18,85 | 19,03 | 18,63 | 18,63 | -2,10% | - |
| 19.01.2024 | 18,55 | 19,05 | 18,55 | 19,03 | 0,79% | - |
| 18.01.2024 | 18,40 | 18,98 | 18,40 | 18,88 | 1,07% | - |
| 17.01.2024 | 18,95 | 19,18 | 18,63 | 18,68 | -2,35% | - |
| 16.01.2024 | 19,18 | 19,18 | 19,10 | 19,13 | -0,26% | - |
| 15.01.2024 | 19,05 | 19,25 | 19,05 | 19,18 | -0,52% | - |
| 12.01.2024 | 19,33 | 19,38 | 19,15 | 19,28 | -0,90% | - |
| 11.01.2024 | 19,25 | 19,48 | 19,25 | 19,45 | 0,91% | - |
| 10.01.2024 | 19,63 | 19,63 | 19,20 | 19,28 | -1,78% | - |
| 09.01.2024 | 19,35 | 19,63 | 19,35 | 19,63 | -0,25% | - |
| 08.01.2024 | 19,40 | 19,68 | 19,40 | 19,68 | 0,25% | - |
| 05.01.2024 | 19,55 | 19,73 | 19,55 | 19,63 | -0,25% | - |
| 04.01.2024 | 19,75 | 19,83 | 19,68 | 19,68 | -0,51% | - |
| 03.01.2024 | 19,60 | 19,85 | 19,60 | 19,78 | -0,25% | - |
| 02.01.2024 | 19,28 | 19,85 | 19,03 | 19,83 | 5,17% | - |
| 29.12.2023 | 18,88 | 18,88 | 18,78 | 18,85 | 0,40% | - |
| 28.12.2023 | 18,68 | 18,83 | 18,60 | 18,78 | 0,54% | - |
| 27.12.2023 | 18,10 | 18,68 | 18,10 | 18,68 | 1,91% | - |
| 22.12.2023 | 18,28 | 18,38 | 18,28 | 18,33 | -0,27% | - |
| 21.12.2023 | 18,33 | 18,38 | 18,23 | 18,38 | 0,55% | - |
| 20.12.2023 | 18,10 | 18,28 | 18,10 | 18,28 | 0,00% | - |
| 19.12.2023 | 18,20 | 18,43 | 18,15 | 18,28 | 1,81% | - |
| 18.12.2023 | 18,68 | 18,70 | 17,95 | 17,95 | -3,62% | - |
| 15.12.2023 | 18,65 | 18,73 | 18,33 | 18,63 | -0,53% | - |
| 14.12.2023 | 17,58 | 18,73 | 17,58 | 18,73 | 6,24% | - |
| 13.12.2023 | 19,03 | 19,03 | 17,63 | 17,63 | -7,11% | - |
| 12.12.2023 | 19,18 | 19,18 | 18,93 | 18,98 | -0,39% | - |
| 11.12.2023 | 19,18 | 19,18 | 19,05 | 19,05 | -0,65% | - |
| 08.12.2023 | 19,68 | 19,70 | 19,08 | 19,18 | -2,79% | - |
| 07.12.2023 | 19,73 | 19,78 | 19,60 | 19,73 | 0,00% | - |
| 06.12.2023 | 19,30 | 19,78 | 19,30 | 19,73 | 3,54% | - |
| 05.12.2023 | 19,95 | 19,95 | 19,05 | 19,05 | -4,51% | - |
| 04.12.2023 | 19,95 | 20,10 | 19,85 | 19,95 | -0,75% | - |
| 01.12.2023 | 20,25 | 20,30 | 19,93 | 20,10 | -0,74% | - |
| 30.11.2023 | 20,35 | 20,35 | 20,15 | 20,25 | 0,00% | - |
| 29.11.2023 | 20,10 | 20,35 | 20,10 | 20,25 | 0,50% | - |
| 28.11.2023 | 20,05 | 20,25 | 20,00 | 20,15 | 0,25% | - |
| 27.11.2023 | 19,90 | 20,30 | 19,90 | 20,10 | 0,25% | - |