Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.142,77 +1.224,22 (+2,27%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Ryman Healthcare Limited (RH7.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 2,1700 | 2,2860 | 2,1700 | 2,1720 | 2,1720 | 4.324 |
| 30. Apr. 2024 | 2,3220 | 2,3220 | 2,2000 | 2,3120 | 2,3120 | 980 |
| 29. Apr. 2024 | 2,3040 | 2,3120 | 2,3040 | 2,3100 | 2,3100 | 1.353 |
| 26. Apr. 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 1.600 |
| 25. Apr. 2024 | 2,3200 | 2,3960 | 2,3200 | 2,3960 | 2,3960 | 457 |
| 24. Apr. 2024 | 2,3020 | 2,4180 | 2,3000 | 2,3500 | 2,3500 | 6.835 |
| 23. Apr. 2024 | 2,2840 | 2,4080 | 2,2820 | 2,2820 | 2,2820 | 1.490 |
| 22. Apr. 2024 | 2,3640 | 2,3660 | 2,3620 | 2,3620 | 2,3620 | 7.200 |
| 19. Apr. 2024 | 2,3800 | 2,4300 | 2,3200 | 2,3720 | 2,3720 | 15.903 |
| 18. Apr. 2024 | 2,4000 | 2,4020 | 2,4000 | 2,4020 | 2,4020 | 636 |
| 17. Apr. 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | 2.700 |
| 16. Apr. 2024 | 2,4700 | 2,5240 | 2,4500 | 2,5240 | 2,5240 | 8.100 |
| 15. Apr. 2024 | 2,4900 | 2,4920 | 2,4900 | 2,4900 | 2,4900 | 500 |
| 12. Apr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 11. Apr. 2024 | 2,4900 | 2,5100 | 2,4900 | 2,5100 | 2,5100 | 1.655 |
| 10. Apr. 2024 | 2,5100 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | 945 |
| 09. Apr. 2024 | 2,5100 | 2,5460 | 2,5100 | 2,5120 | 2,5120 | 875 |
| 08. Apr. 2024 | 2,5000 | 2,5580 | 2,5000 | 2,5100 | 2,5100 | 320 |
| 05. Apr. 2024 | 2,4500 | 2,5500 | 2,4500 | 2,5500 | 2,5500 | 1.596 |
| 04. Apr. 2024 | 2,5120 | 2,5540 | 2,5100 | 2,5100 | 2,5100 | 8.165 |
| 03. Apr. 2024 | 2,5100 | 2,5780 | 2,5100 | 2,5780 | 2,5780 | 3.845 |
| 02. Apr. 2024 | 2,4600 | 2,5840 | 2,4600 | 2,5100 | 2,5100 | 900 |
| 28. März 2024 | 2,4560 | 2,5190 | 2,4560 | 2,4600 | 2,4600 | 4.000 |
| 27. März 2024 | 2,4000 | 2,4500 | 2,4000 | 2,4500 | 2,4500 | - |
| 26. März 2024 | 2,3830 | 2,4580 | 2,3830 | 2,4000 | 2,4000 | 350 |
| 25. März 2024 | 2,4700 | 2,4990 | 2,4000 | 2,4680 | 2,4680 | 10.627 |
| 22. März 2024 | 2,4650 | 2,5490 | 2,4650 | 2,4810 | 2,4810 | 2.014 |
| 21. März 2024 | 2,4880 | 2,5600 | 2,4880 | 2,4880 | 2,4880 | 1.290 |
| 20. März 2024 | 2,4900 | 2,5590 | 2,4900 | 2,5000 | 2,5000 | 4.190 |
| 19. März 2024 | 2,5990 | 2,5990 | 2,5100 | 2,5100 | 2,5100 | 3.893 |
| 18. März 2024 | 2,5200 | 2,5590 | 2,5200 | 2,5210 | 2,5210 | 2.234 |
| 15. März 2024 | 2,6240 | 2,6240 | 2,5020 | 2,5210 | 2,5210 | 11.495 |
| 14. März 2024 | 2,6280 | 2,6280 | 2,5250 | 2,5250 | 2,5250 | 1.041 |
| 13. März 2024 | 2,5400 | 2,6490 | 2,5400 | 2,6490 | 2,6490 | 7.799 |
| 12. März 2024 | 2,5900 | 2,9500 | 2,5900 | 2,6700 | 2,6700 | 94.760 |
| 11. März 2024 | 2,5330 | 2,5700 | 2,5300 | 2,5310 | 2,5310 | 13.889 |
| 08. März 2024 | 2,5050 | 2,5840 | 2,4500 | 2,4500 | 2,4500 | 31.858 |
| 07. März 2024 | 2,5830 | 2,5830 | 2,5000 | 2,5830 | 2,5830 | 3.167 |
| 06. März 2024 | 2,5000 | 2,5110 | 2,5000 | 2,5100 | 2,5100 | 1.200 |
| 05. März 2024 | 2,5100 | 2,5540 | 2,5000 | 2,5010 | 2,5010 | 5.075 |
| 04. März 2024 | 2,5200 | 2,6390 | 2,5200 | 2,5220 | 2,5220 | 4.202 |
| 01. März 2024 | 2,5220 | 2,6160 | 2,5210 | 2,6000 | 2,6000 | 4.720 |
| 29. Feb. 2024 | 2,5610 | 2,6770 | 2,5610 | 2,6680 | 2,6680 | 1.560 |
| 28. Feb. 2024 | 2,5410 | 2,6600 | 2,5410 | 2,6000 | 2,6000 | 22.645 |
| 27. Feb. 2024 | 2,5920 | 2,5920 | 2,5210 | 2,5210 | 2,5210 | 10.910 |
| 26. Feb. 2024 | 2,6100 | 2,6690 | 2,6100 | 2,6690 | 2,6690 | 1.631 |
| 23. Feb. 2024 | 2,6140 | 2,6690 | 2,6110 | 2,6210 | 2,6210 | 10.305 |
| 22. Feb. 2024 | 2,6900 | 2,7490 | 2,6600 | 2,7370 | 2,7370 | 7.279 |
| 21. Feb. 2024 | 2,6300 | 2,6500 | 2,6010 | 2,6010 | 2,6010 | 3.814 |
| 20. Feb. 2024 | 2,6990 | 2,6990 | 2,6100 | 2,6590 | 2,6590 | 28.409 |
| 19. Feb. 2024 | 2,7400 | 2,8500 | 2,7220 | 2,8480 | 2,8480 | 15.764 |
| 16. Feb. 2024 | 3,1580 | 3,1580 | 3,0510 | 3,0610 | 3,0610 | 1.214 |
| 15. Feb. 2024 | 3,0300 | 3,0310 | 3,0300 | 3,0310 | 3,0310 | - |
| 14. Feb. 2024 | 3,1200 | 3,1200 | 3,0330 | 3,0330 | 3,0330 | 9.502 |
| 13. Feb. 2024 | 3,1210 | 3,1210 | 3,1200 | 3,1200 | 3,1200 | 400 |
| 12. Feb. 2024 | 3,1790 | 3,1790 | 3,0520 | 3,1210 | 3,1210 | 11.822 |
| 09. Feb. 2024 | 3,1800 | 3,1810 | 3,1800 | 3,1810 | 3,1810 | 11.116 |
| 08. Feb. 2024 | 3,1800 | 3,1990 | 3,1800 | 3,1990 | 3,1990 | 2.025 |
| 07. Feb. 2024 | 3,2100 | 3,2690 | 3,1810 | 3,1810 | 3,1810 | 13.927 |
| 06. Feb. 2024 | 3,1280 | 3,2090 | 3,1280 | 3,2090 | 3,2090 | 484 |
| 05. Feb. 2024 | 3,1500 | 3,2000 | 3,1410 | 3,1420 | 3,1420 | 11.434 |
| 02. Feb. 2024 | 3,1700 | 3,2490 | 3,1690 | 3,1690 | 3,1690 | 2.509 |
| 01. Feb. 2024 | 3,1600 | 3,2200 | 3,1600 | 3,2000 | 3,2000 | 6.958 |
| 31. Jan. 2024 | 3,1510 | 3,1800 | 3,1500 | 3,1500 | 3,1500 | 1.810 |
| 30. Jan. 2024 | 3,1810 | 3,1810 | 3,1810 | 3,1810 | 3,1810 | - |
| 29. Jan. 2024 | 3,1700 | 3,1820 | 3,1700 | 3,1820 | 3,1820 | 6.470 |
| 26. Jan. 2024 | 3,2020 | 3,3590 | 3,2020 | 3,3590 | 3,3590 | 4.418 |
| 25. Jan. 2024 | 3,1800 | 3,2500 | 3,1800 | 3,2500 | 3,2500 | 5.663 |
| 24. Jan. 2024 | 3,1600 | 3,1610 | 3,1600 | 3,1610 | 3,1610 | 766 |
| 23. Jan. 2024 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | - |
| 22. Jan. 2024 | 3,1240 | 3,2790 | 3,1240 | 3,2790 | 3,2790 | 5.640 |
| 19. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 720 |
| 18. Jan. 2024 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | - |
| 17. Jan. 2024 | 3,2980 | 3,2990 | 3,2980 | 3,2990 | 3,2990 | 500 |
| 16. Jan. 2024 | 3,2790 | 3,2790 | 3,2770 | 3,2780 | 3,2780 | 2.005 |
| 15. Jan. 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
| 12. Jan. 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 300 |
| 11. Jan. 2024 | 3,2630 | 3,2630 | 3,2630 | 3,2630 | 3,2630 | - |
| 10. Jan. 2024 | 3,2610 | 3,2990 | 3,2610 | 3,2990 | 3,2990 | 2.776 |
| 09. Jan. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 5.000 |
| 08. Jan. 2024 | 3,1760 | 3,3420 | 3,1580 | 3,3420 | 3,3420 | 750 |
| 05. Jan. 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | - |
| 04. Jan. 2024 | 3,2730 | 3,2740 | 3,2730 | 3,2740 | 3,2740 | 84 |
| 03. Jan. 2024 | 3,2820 | 3,2830 | 3,2820 | 3,2830 | 3,2830 | 1.379 |
| 02. Jan. 2024 | 3,3000 | 3,3200 | 3,2910 | 3,3200 | 3,3200 | 6.571 |
| 29. Dez. 2023 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
| 28. Dez. 2023 | 3,2500 | 3,4170 | 3,2500 | 3,4000 | 3,4000 | 1.485 |
| 27. Dez. 2023 | 3,2110 | 3,3590 | 3,2110 | 3,3590 | 3,3590 | 9.593 |
| 22. Dez. 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 21. Dez. 2023 | 3,1140 | 3,2740 | 3,1140 | 3,2740 | 3,2740 | 1.206 |
| 20. Dez. 2023 | 3,1400 | 3,1500 | 3,1300 | 3,1300 | 3,1300 | 4.583 |
| 19. Dez. 2023 | 3,0800 | 3,1390 | 3,0800 | 3,1390 | 3,1390 | 12.222 |
| 18. Dez. 2023 | 2,9870 | 3,0570 | 2,9870 | 2,9880 | 2,9880 | 7.979 |
| 15. Dez. 2023 | 2,9500 | 2,9580 | 2,9500 | 2,9580 | 2,9580 | 200 |
| 14. Dez. 2023 | 3,0000 | 3,0000 | 2,9590 | 2,9590 | 2,9590 | 5.000 |
| 13. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 12. Dez. 2023 | 2,9000 | 3,0430 | 2,9000 | 2,9010 | 2,9010 | 1.517 |
| 11. Dez. 2023 | 2,9010 | 2,9010 | 2,9010 | 2,9010 | 2,9010 | - |
| 08. Dez. 2023 | 2,9800 | 3,1030 | 2,9800 | 3,1030 | 3,1030 | 200 |
| 07. Dez. 2023 | 3,0000 | 3,0000 | 2,9700 | 2,9700 | 2,9700 | 4.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
