Deutsche Märkte öffnen in 7 Stunden 15 Minuten

RHÖN-KLINIKUM Aktiengesellschaft (RHK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
14,050,00 (0,00%)
Börsenschluss: 05:36PM CEST
Zeitraum:
03. Okt. 2021 - 03. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202214,0514,2514,0514,0514,051.065
29. Sept. 202214,2014,2014,0514,0514,052.762
28. Sept. 202214,0014,3014,0014,3014,301.016
27. Sept. 202214,0514,2514,0014,0014,00690
26. Sept. 202214,2014,2014,2014,2014,2021
23. Sept. 202214,0014,0014,0014,0014,005.425
22. Sept. 202214,1514,2014,0014,0014,001.204
21. Sept. 202213,9514,2013,9514,0014,003.837
20. Sept. 202213,1514,1013,1514,0014,003.324
19. Sept. 202213,1513,3013,0013,0013,002.198
16. Sept. 202213,6013,6013,5013,5013,502.280
15. Sept. 202213,8013,8013,8013,8013,80-
14. Sept. 202214,1014,1013,8513,8513,851.212
13. Sept. 202214,2514,2514,2514,2514,25-
12. Sept. 202214,2014,2014,2014,2014,20-
09. Sept. 202214,1514,5014,0514,1514,15766
08. Sept. 202214,1014,1013,9513,9513,95112
07. Sept. 202214,3514,3513,9513,9513,952.802
06. Sept. 202214,6014,6014,3514,5514,55304
05. Sept. 202214,5514,6014,3014,6014,60209
02. Sept. 202214,5514,9014,3514,3514,355.703
01. Sept. 202214,3514,5514,3014,3514,35834
31. Aug. 202214,5015,1514,5014,5014,505.381
30. Aug. 202215,0015,0014,4514,5514,552.765
29. Aug. 202214,5015,3514,5015,2015,201.658
26. Aug. 202215,0015,0514,4514,4514,451.556
25. Aug. 202214,6015,4014,6015,2015,204.010
24. Aug. 202214,5515,0514,5514,7014,702.627
23. Aug. 202214,4015,3514,2014,9514,954.307
22. Aug. 202214,2014,2014,2014,2014,2020
19. Aug. 202214,6514,6514,3514,3514,356.137
18. Aug. 202214,6015,3014,6014,9514,952.230
17. Aug. 202214,6015,2514,4014,4014,402.017
16. Aug. 202214,6515,0014,6514,7014,70613
15. Aug. 202214,4515,3014,4514,7514,751.533
12. Aug. 202214,5514,5514,5514,5514,5514
11. Aug. 202214,3515,0014,3514,4514,452.991
10. Aug. 202215,0515,0514,4014,4014,401.045
09. Aug. 202215,3515,3514,8514,8514,851.019
08. Aug. 202215,0015,6515,0015,4515,453.132
05. Aug. 202215,0015,0514,8515,0015,00415
04. Aug. 202215,4015,4015,1015,2515,25526
03. Aug. 202215,3515,6515,0515,5515,551.714
02. Aug. 202215,5015,5015,5015,5015,50-
01. Aug. 202215,4515,4515,4515,4515,45-
29. Juli 202215,5515,5515,4015,4015,402.384
28. Juli 202215,5015,5015,4015,4015,40568
27. Juli 202215,5015,5015,5015,5015,502.459
26. Juli 202215,7015,7015,5015,5015,501.095
25. Juli 202215,5516,0015,5515,8515,851.175
22. Juli 202215,4015,4015,4015,4015,40116
21. Juli 202215,4515,4515,4515,4515,456
20. Juli 202215,5515,5515,5515,5515,55-
19. Juli 202215,5515,5515,5515,5515,55-
18. Juli 202215,5515,5515,5515,5515,55-
15. Juli 202215,5515,5515,5015,5015,505.008
14. Juli 202215,7015,7015,7015,7015,7079
13. Juli 202215,8015,9015,8015,8515,851.588
12. Juli 202216,1016,1016,1016,1016,10-
11. Juli 202216,1016,1016,1016,1016,107
08. Juli 202215,3015,6515,3015,6515,653.928
07. Juli 202215,4515,4515,4515,4515,45-
06. Juli 202215,5015,5015,3015,4015,404.748
05. Juli 202215,5015,6015,5015,6015,602.388
04. Juli 202215,7515,7515,5015,5015,50200
01. Juli 202215,7515,7515,5015,6515,653
30. Juni 202215,6515,6515,6515,6515,65-
29. Juni 202215,5015,7015,5015,7015,70160
28. Juni 202215,9515,9515,5015,7015,70754
27. Juni 202215,7515,9515,7515,8015,80665
24. Juni 202215,6015,6015,6015,6015,60-
23. Juni 202215,5515,8515,5015,5015,50936
22. Juni 202215,5015,8015,5015,7015,70866
21. Juni 202215,6515,6515,6515,6515,65-
20. Juni 202215,5015,6015,5015,6015,60661
17. Juni 202215,5015,5015,5015,5015,50952
16. Juni 202215,6015,6015,5015,5015,5018.853
15. Juni 202215,6015,6015,6015,6015,6064
14. Juni 202215,9515,9515,6515,6515,65424
13. Juni 202215,5016,2015,5016,1516,151.100
10. Juni 202215,5015,5015,5015,5015,501.203
09. Juni 202215,5015,5015,5015,5015,50150
08. Juni 202215,6015,7015,6015,7015,70540
07. Juni 202215,3015,5015,3015,5015,50150
06. Juni 202215,3015,4015,3015,4015,40-
03. Juni 202215,5515,5515,5515,5515,55-
02. Juni 202215,5515,5515,5515,5515,55-
01. Juni 202215,3515,5515,3015,5515,554.487
31. Mai 202215,7515,7515,5015,5015,50528
30. Mai 202215,2515,2515,2515,2515,25-
27. Mai 202215,2515,2515,2515,2515,25-
26. Mai 202215,3015,3015,0515,2515,25412
25. Mai 202215,0515,0515,0515,0515,05-
24. Mai 202215,1015,1014,9515,0515,05404
23. Mai 202214,9515,1014,9515,1015,103.983
20. Mai 202215,1015,1014,9514,9514,953.821
19. Mai 202215,1015,1015,1015,1015,10-
18. Mai 202214,9515,1014,9515,1015,10991
17. Mai 202215,0015,0015,0015,0015,00-
16. Mai 202215,0015,1014,9515,0515,053.173
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...