12,500€
-0,40%
Echtzeit-Aktienkurs RAMSAY GEN.D.S.INH.EO-,75
Bid:
Ask:
Aktienkurse zur RAMSAY GEN.D.S.INH.EO-,75 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 12,68 | 12,78 | 12,25 | 12,35 | -2,56% | - |
30.04.2024 | 12,30 | 12,85 | 12,25 | 12,68 | 2,63% | - |
29.04.2024 | 12,40 | 12,68 | 11,95 | 12,35 | -0,80% | - |
26.04.2024 | 12,40 | 12,55 | 12,38 | 12,45 | 0,00% | - |
25.04.2024 | 12,45 | 12,50 | 12,40 | 12,45 | 0,00% | - |
24.04.2024 | 12,45 | 12,63 | 12,45 | 12,45 | 1,01% | - |
23.04.2024 | 12,75 | 12,88 | 12,20 | 12,33 | -4,09% | - |
22.04.2024 | 12,45 | 12,85 | 12,45 | 12,85 | 1,58% | - |
19.04.2024 | 12,80 | 12,93 | 12,50 | 12,65 | -1,17% | - |
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% | - |