12,000€
2,56%
Echtzeit-Aktienkurs Rhön-Klinikum AG
Bid:
Ask:
Aktienkurse zur Rhön-Klinikum AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 11,85 | 11,95 | 11,35 | 11,75 | 0,00% | - |
| 22.04.2024 | 10,85 | 11,95 | 10,70 | 11,75 | 8,80% | - |
| 19.04.2024 | 10,85 | 10,90 | 10,70 | 10,80 | -0,46% | 6.021,00 |
| 18.04.2024 | 10,85 | 11,10 | 10,75 | 10,85 | 0,46% | - |
| 17.04.2024 | 11,05 | 11,20 | 10,80 | 10,80 | -1,82% | - |
| 16.04.2024 | 11,15 | 11,30 | 10,70 | 11,00 | -1,79% | - |
| 15.04.2024 | 11,35 | 11,50 | 11,10 | 11,20 | -0,88% | - |
| 12.04.2024 | 11,15 | 11,30 | 11,00 | 11,30 | 1,80% | 1.400,00 |
| 11.04.2024 | 11,65 | 11,65 | 11,00 | 11,10 | -3,90% | 2.300,00 |
| 10.04.2024 | 11,65 | 11,65 | 11,30 | 11,55 | -0,86% | - |
| 09.04.2024 | 11,75 | 11,80 | 11,55 | 11,65 | -0,85% | - |
| 08.04.2024 | 11,60 | 11,85 | 11,50 | 11,75 | 0,86% | - |
| 05.04.2024 | 11,60 | 11,90 | 11,55 | 11,65 | 0,00% | - |
| 04.04.2024 | 11,60 | 11,90 | 11,55 | 11,65 | 0,43% | 1.410,00 |
| 03.04.2024 | 11,75 | 11,90 | 11,35 | 11,60 | -1,69% | 2.115,00 |
| 02.04.2024 | 10,95 | 11,80 | 10,30 | 11,80 | 7,76% | - |
| 28.03.2024 | 11,00 | 11,00 | 10,90 | 10,95 | -0,45% | 2.100,00 |
| 27.03.2024 | 10,80 | 11,20 | 10,70 | 11,00 | 2,33% | - |
| 26.03.2024 | 11,20 | 11,25 | 10,75 | 10,75 | -3,59% | - |
| 25.03.2024 | 11,20 | 11,40 | 11,10 | 11,15 | -0,89% | - |
| 22.03.2024 | 11,40 | 11,60 | 11,15 | 11,25 | -1,75% | - |
| 21.03.2024 | 11,25 | 11,55 | 11,10 | 11,45 | 2,23% | - |
| 20.03.2024 | 11,05 | 12,00 | 11,00 | 11,20 | 0,90% | - |
| 19.03.2024 | 11,20 | 11,90 | 11,00 | 11,10 | -0,89% | - |
| 18.03.2024 | 11,40 | 11,40 | 11,15 | 11,20 | -1,32% | - |
| 15.03.2024 | 11,35 | 11,80 | 11,15 | 11,35 | -0,44% | 4.576,00 |
| 14.03.2024 | 11,60 | 11,65 | 11,35 | 11,40 | -1,72% | 3.768,00 |
| 13.03.2024 | 11,35 | 11,80 | 11,35 | 11,60 | 3,11% | - |
| 12.03.2024 | 11,80 | 11,80 | 11,20 | 11,25 | -4,66% | 11.550,00 |
| 11.03.2024 | 11,60 | 11,90 | 11,60 | 11,80 | 1,29% | - |
| 08.03.2024 | 12,00 | 12,00 | 11,50 | 11,65 | -2,92% | 3.400,00 |
| 07.03.2024 | 11,85 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 06.03.2024 | 12,35 | 12,35 | 11,70 | 11,90 | -3,64% | 12.762,00 |
| 05.03.2024 | 12,25 | 12,75 | 11,90 | 12,35 | 1,23% | - |
| 04.03.2024 | 12,50 | 12,75 | 11,90 | 12,20 | -2,40% | - |
| 01.03.2024 | 12,15 | 13,15 | 11,70 | 12,50 | 3,31% | - |
| 29.02.2024 | 11,20 | 12,25 | 10,80 | 12,10 | 8,04% | 15.450,00 |
| 28.02.2024 | 10,40 | 11,45 | 10,35 | 11,20 | 7,18% | 3.250,00 |
| 27.02.2024 | 9,83 | 11,00 | 9,80 | 10,45 | 6,09% | 1.100,00 |
| 26.02.2024 | 9,55 | 9,90 | 9,53 | 9,85 | 3,41% | 5.885,00 |
| 23.02.2024 | 9,68 | 9,73 | 9,53 | 9,53 | -1,55% | - |
| 22.02.2024 | 9,70 | 9,75 | 9,55 | 9,68 | 0,00% | 5.712,00 |
| 21.02.2024 | 9,75 | 9,75 | 9,63 | 9,68 | -0,26% | 5.400,00 |
| 20.02.2024 | 9,78 | 9,78 | 9,60 | 9,70 | -1,02% | 13.743,00 |
| 19.02.2024 | 9,80 | 9,85 | 9,75 | 9,80 | 0,00% | 3.620,00 |
| 16.02.2024 | 9,83 | 9,88 | 9,75 | 9,80 | 0,00% | - |
| 15.02.2024 | 9,78 | 9,83 | 9,75 | 9,80 | 0,77% | - |
| 14.02.2024 | 9,70 | 9,80 | 9,53 | 9,73 | 0,52% | - |
| 13.02.2024 | 9,60 | 9,78 | 9,53 | 9,68 | -0,51% | - |
| 12.02.2024 | 9,80 | 9,90 | 9,63 | 9,73 | -0,51% | - |
| 09.02.2024 | 9,83 | 9,85 | 9,50 | 9,78 | -0,51% | - |
| 08.02.2024 | 9,63 | 9,85 | 9,53 | 9,83 | 2,61% | - |
| 07.02.2024 | 9,80 | 9,88 | 9,58 | 9,58 | -2,30% | 13.055,00 |
| 06.02.2024 | 9,88 | 10,08 | 9,80 | 9,80 | -0,51% | - |
| 05.02.2024 | 9,98 | 10,00 | 9,80 | 9,85 | -1,75% | 23.500,00 |
| 02.02.2024 | 9,85 | 10,10 | 9,75 | 10,03 | 1,26% | - |
| 01.02.2024 | 9,90 | 9,93 | 9,85 | 9,90 | 0,00% | - |
| 31.01.2024 | 9,98 | 10,05 | 9,88 | 9,90 | -1,25% | - |
| 30.01.2024 | 10,05 | 10,20 | 9,95 | 10,03 | -0,25% | - |
| 29.01.2024 | 9,98 | 10,18 | 9,90 | 10,05 | 1,26% | - |
| 26.01.2024 | 9,88 | 10,18 | 9,85 | 9,93 | 0,25% | - |
| 25.01.2024 | 9,88 | 9,93 | 9,83 | 9,90 | 0,00% | 5.670,00 |
| 24.01.2024 | 9,90 | 10,08 | 9,90 | 9,90 | 0,00% | - |
| 23.01.2024 | 9,88 | 10,05 | 9,85 | 9,90 | 0,51% | - |
| 22.01.2024 | 10,15 | 10,15 | 9,85 | 9,85 | -2,96% | - |
| 19.01.2024 | 10,10 | 10,20 | 10,05 | 10,15 | 0,00% | - |
| 18.01.2024 | 9,98 | 10,15 | 9,90 | 10,15 | 2,01% | - |
| 17.01.2024 | 9,93 | 10,18 | 9,90 | 9,95 | 0,00% | - |
| 16.01.2024 | 9,88 | 10,13 | 9,85 | 9,95 | 0,51% | - |
| 15.01.2024 | 9,98 | 10,08 | 9,90 | 9,90 | -0,50% | - |
| 12.01.2024 | 9,98 | 10,25 | 9,90 | 9,95 | 0,00% | - |
| 11.01.2024 | 9,90 | 10,08 | 9,85 | 9,95 | 0,25% | 18,00 |
| 10.01.2024 | 9,93 | 10,08 | 9,90 | 9,93 | 0,00% | - |
| 09.01.2024 | 9,93 | 10,10 | 9,90 | 9,93 | -0,25% | - |
| 08.01.2024 | 9,93 | 10,00 | 9,93 | 9,95 | 0,25% | 400,00 |
| 05.01.2024 | 10,20 | 10,35 | 9,93 | 9,93 | -2,70% | - |
| 04.01.2024 | 10,03 | 10,30 | 9,93 | 10,20 | 1,24% | 260,00 |
| 03.01.2024 | 10,05 | 10,25 | 10,03 | 10,08 | -0,74% | - |
| 02.01.2024 | 10,10 | 10,20 | 10,00 | 10,15 | 0,50% | - |
| 29.12.2023 | 10,15 | 10,20 | 10,00 | 10,10 | -0,49% | - |
| 28.12.2023 | 10,20 | 10,25 | 10,00 | 10,15 | -0,98% | 2.000,00 |
| 27.12.2023 | 10,45 | 10,45 | 10,15 | 10,25 | -0,97% | - |
| 22.12.2023 | 10,10 | 10,35 | 10,00 | 10,35 | 1,97% | - |
| 21.12.2023 | 10,35 | 10,45 | 10,00 | 10,15 | -1,46% | - |
| 20.12.2023 | 10,15 | 10,55 | 10,10 | 10,30 | 1,48% | - |
| 19.12.2023 | 10,15 | 10,60 | 10,00 | 10,15 | 0,50% | 6.475,00 |
| 18.12.2023 | 10,50 | 10,55 | 10,05 | 10,10 | -3,35% | - |
| 15.12.2023 | 10,45 | 10,60 | 9,70 | 10,45 | 0,00% | 7.558,00 |
| 14.12.2023 | 10,75 | 10,75 | 10,40 | 10,45 | -2,79% | - |
| 13.12.2023 | 10,65 | 10,80 | 10,60 | 10,75 | 0,94% | - |
| 12.12.2023 | 10,85 | 11,05 | 10,50 | 10,65 | -1,84% | - |
| 11.12.2023 | 11,05 | 11,05 | 10,70 | 10,85 | -2,25% | - |
| 08.12.2023 | 10,85 | 11,15 | 10,60 | 11,10 | 2,78% | - |
| 07.12.2023 | 10,90 | 10,95 | 10,60 | 10,80 | -0,92% | - |
| 06.12.2023 | 10,75 | 11,05 | 10,60 | 10,90 | 1,87% | 132,00 |
| 05.12.2023 | 10,75 | 10,90 | 10,65 | 10,70 | -0,93% | 228,00 |
| 04.12.2023 | 11,05 | 11,05 | 10,80 | 10,80 | -2,26% | - |
| 01.12.2023 | 11,15 | 11,15 | 10,75 | 11,05 | -0,45% | - |
| 30.11.2023 | 10,95 | 11,20 | 10,90 | 11,10 | 1,37% | - |
| 29.11.2023 | 10,85 | 11,20 | 10,80 | 10,95 | -0,45% | - |