Deutsche Märkte schließen in 5 Stunden 33 Minuten

RHÖN-KLINIKUM Aktiengesellschaft (RHK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
15,72-0,16 (-1,01%)
Ab 9:02AM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 202115,7215,7215,7215,7215,7235
23. Sept. 202115,8815,8815,8815,8815,88139
22. Sept. 202115,7415,8215,7415,8215,82303
21. Sept. 202115,6215,8215,6215,8215,821.195
20. Sept. 202115,4615,4815,4415,4815,48731
17. Sept. 202115,7015,7015,5015,6015,601.170
16. Sept. 202115,8615,8615,7015,8015,80863
15. Sept. 202115,7215,7415,7015,7415,74320
14. Sept. 202115,8015,8015,8015,8015,80-
13. Sept. 202115,7415,7415,7215,7215,72144
10. Sept. 202115,7615,9215,7215,9015,90812
09. Sept. 202115,7615,7615,7615,7615,7662
08. Sept. 202115,8615,9215,8015,9215,922.977
07. Sept. 202116,0016,0015,8416,0016,00416
06. Sept. 202115,8415,9815,8415,9815,981.191
03. Sept. 202116,0016,0016,0016,0016,00192
02. Sept. 202116,0016,0015,8415,9815,981.921
01. Sept. 202115,8016,0415,8016,0416,041.256
31. Aug. 202115,7615,7615,7615,7615,765
30. Aug. 202115,9215,9215,7615,9215,921.430
27. Aug. 202116,1816,1815,9415,9415,94576
26. Aug. 202115,9216,1015,9216,1016,101.531
25. Aug. 202116,0416,0415,9216,0416,04199
24. Aug. 202116,0016,0015,8215,9215,92968
23. Aug. 202115,7216,0015,7215,9815,982.832
20. Aug. 202115,8615,8615,7015,8415,841.845
19. Aug. 202115,7015,9415,7015,7015,702.398
18. Aug. 202115,6615,9415,6615,6615,661.186
17. Aug. 202115,7215,9815,5015,8215,824.001
16. Aug. 202116,1016,2415,7215,7215,727.792
13. Aug. 202115,8616,1215,8615,9415,948.289
12. Aug. 202115,8615,8615,8415,8415,84739
11. Aug. 202115,8415,9415,8415,9415,94915
10. Aug. 202115,8415,9615,8415,8615,861.188
09. Aug. 202115,9615,9615,8415,8415,84848
06. Aug. 202115,9415,9615,8415,8415,84381
05. Aug. 202115,8415,8415,8415,8415,84616
04. Aug. 202115,8415,9415,8415,9415,94118
03. Aug. 202115,8415,9815,8415,9815,981.965
02. Aug. 202115,8215,9815,8015,9815,98786
30. Juli 202116,0016,0015,8015,9015,90351
29. Juli 202115,5815,9815,5815,9815,9812.467
28. Juli 202115,7615,9415,6615,7015,7010.321
27. Juli 202115,8415,8415,8015,8015,8027
26. Juli 202115,6616,0015,6616,0016,00824
23. Juli 202116,0016,0015,5015,5015,50568
22. Juli 202115,9015,9615,8815,8815,881.256
21. Juli 202115,9015,9015,5815,9015,901.783
20. Juli 202115,6415,9015,5615,9015,901.339
19. Juli 202115,9615,9615,7215,8015,801.701
16. Juli 202115,7815,8815,7015,8815,883.683
15. Juli 202115,7815,7815,6815,6815,681.815
14. Juli 202115,7215,8415,7215,8415,84828
13. Juli 202115,9815,9815,9615,9615,96175
12. Juli 202115,7415,9815,7015,8415,843.000
09. Juli 202115,7215,8615,7215,8615,86306
08. Juli 202115,9015,9015,7815,7815,782.021
07. Juli 202115,9415,9415,9415,9415,94-
06. Juli 202115,9415,9415,9415,9415,94-
05. Juli 202115,8016,0815,7616,0016,002.199
02. Juli 202115,5615,9615,5615,9615,962.937
01. Juli 202116,1416,1415,7015,7015,70905
30. Juni 202115,9816,0215,8216,0216,021.651
29. Juni 202115,8015,9815,8015,9815,982.130
28. Juni 202115,9815,9815,8215,8215,821.478
25. Juni 202115,8015,8015,8015,8015,801
24. Juni 202115,8015,9815,8015,8015,802.313
23. Juni 202115,8015,8015,8015,8015,801.300
22. Juni 202115,5615,7215,5415,7215,7255
21. Juni 202115,7415,7415,5015,7015,701.360
18. Juni 202115,6015,7215,6015,7215,721.645
17. Juni 202115,6615,6615,6615,6615,66-
16. Juni 202115,6415,7415,5015,5615,561.288
15. Juni 202115,9615,9615,3215,5015,502.037
14. Juni 202115,5415,6815,4815,5615,56342
11. Juni 202115,9615,9615,4215,6415,641.702
10. Juni 202115,8015,9215,8015,9015,902.800
09. Juni 202115,8615,9815,8015,8415,841.337
08. Juni 202115,5615,8615,5615,8615,86945
07. Juni 202115,7015,8015,7015,7615,76138
04. Juni 202115,6815,8815,4215,5415,541.452
03. Juni 202115,3415,8615,3415,8215,824.129
02. Juni 202115,5015,5015,3015,4415,441.782
01. Juni 202115,5215,6015,5015,5815,58689
31. Mai 202115,5415,7415,3215,4815,487.653
28. Mai 202115,4015,5215,4015,4815,48700
27. Mai 202115,4015,4215,4015,4015,401.084
26. Mai 202115,4015,4015,4015,4015,40104
25. Mai 202115,4215,5615,4015,4015,40465
21. Mai 202115,4015,4015,4015,4015,4012
20. Mai 202115,2215,7215,2215,3215,32887
19. Mai 202115,2415,5015,0815,3215,321.841
18. Mai 202115,3815,5015,2215,2215,22825
17. Mai 202115,7615,7615,3615,6015,602.790
14. Mai 202115,6015,6015,6015,6015,601.189
13. Mai 202115,5015,5015,5015,5015,501.309
12. Mai 202115,6215,6215,5015,5015,502.443
11. Mai 202115,6815,7015,5015,5015,501.691
10. Mai 202116,0016,0015,7215,9215,92478
07. Mai 202115,8616,0015,2616,0016,002.219
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...