XETRA - Delayed Quote EUR

RHÖN-KLINIKUM Aktiengesellschaft (RHK.DE)

Compare
14.80
0.00
(0.00%)
As of January 14 at 5:36:17 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202515.1015.1014.6014.8014.802,012
Jan 13, 202514.8014.8014.8014.8014.801
Jan 10, 202515.3015.3014.8014.8014.803,393
Jan 9, 202515.4015.5015.3015.5015.501,316
Jan 8, 202515.6015.7015.1015.1015.10448
Jan 7, 202514.4016.0014.4015.8015.8017,958
Jan 6, 202513.9014.5013.9014.4014.404,653
Jan 3, 202513.7013.9013.7013.9013.90733
Jan 2, 202513.7013.9013.7013.9013.902,078
Dec 30, 202413.9013.9013.9013.9013.90-
Dec 27, 202413.8013.9013.7013.9013.90104
Dec 23, 202413.9013.9013.9013.9013.90-
Dec 20, 202413.8013.8013.7013.8013.802,050
Dec 19, 202413.9014.0013.8013.9013.901,580
Dec 18, 202413.8014.0013.5013.8013.807,117
Dec 17, 202414.0014.0013.8014.0014.002,653
Dec 16, 202413.7013.8013.6013.8013.804,359
Dec 13, 202413.4013.6013.4013.6013.60515
Dec 12, 202413.4013.5013.3013.5013.503,176
Dec 11, 202413.7013.9013.4013.6013.604,579
Dec 10, 202413.7013.7013.7013.7013.70-
Dec 9, 202413.5013.7013.5013.7013.701,021
Dec 6, 202413.0013.4013.0013.4013.403,298
Dec 5, 202413.0013.1013.0013.1013.10389
Dec 4, 202413.0013.1013.0013.1013.104,187
Dec 3, 202413.0013.1013.0013.1013.101,856
Dec 2, 202412.9013.1012.9013.1013.103,912
Nov 29, 202412.8012.8012.7012.8012.803,255
Nov 28, 202412.7012.7012.7012.7012.70-
Nov 27, 202412.4012.7012.4012.7012.701,971
Nov 26, 202412.5012.7012.3012.3012.309,590
Nov 25, 202412.5012.6012.4012.6012.603,111
Nov 22, 202412.5012.6012.3012.5012.506,610
Nov 21, 202412.7012.7012.5012.7012.701,676
Nov 20, 202412.7012.7012.4012.6012.60380
Nov 19, 202412.4012.6012.4012.6012.602,756
Nov 18, 202412.6012.6012.6012.6012.60-
Nov 15, 202412.6012.6012.6012.6012.60-
Nov 14, 202412.4012.6012.1012.6012.602,309
Nov 13, 202412.5012.6012.5012.6012.6034
Nov 12, 202412.1012.5012.1012.5012.501,544
Nov 11, 202412.2012.2012.2012.2012.201
Nov 8, 202412.1012.2012.1012.2012.20500
Nov 7, 202412.5012.5012.0012.0012.00844
Nov 6, 202412.6012.6012.6012.6012.60907
Nov 5, 202412.7012.7012.7012.7012.70-
Nov 4, 202412.8012.8012.8012.8012.80-
Nov 1, 202412.6012.6012.6012.6012.60-
Oct 31, 202412.9012.9012.6012.6012.6030
Oct 30, 202412.9012.9012.9012.9012.90-
Oct 29, 202412.7012.9012.7012.9012.901,867
Oct 28, 202412.6012.6012.6012.6012.60463
Oct 25, 202412.7012.8012.7012.8012.80269
Oct 24, 202412.7012.7012.7012.7012.70-
Oct 23, 202412.6012.6012.6012.6012.6043
Oct 22, 202412.6012.7012.6012.7012.70448
Oct 21, 202412.6012.6012.6012.6012.601,030
Oct 18, 202412.8012.8012.8012.8012.80-
Oct 17, 202412.7012.8012.6012.8012.803,617
Oct 16, 202412.7012.7012.6012.6012.607,338
Oct 15, 202412.5012.8012.5012.8012.8071
Oct 14, 202412.7012.8012.5012.7012.70261
Oct 11, 202412.7012.7012.7012.7012.70-
Oct 10, 202412.6012.6012.6012.6012.60-
Oct 9, 202412.5012.7012.5012.7012.70772
Oct 8, 202412.4012.6012.4012.5012.503,240
Oct 7, 202412.4012.4012.4012.4012.4021
Oct 4, 202412.5012.5012.4012.4012.402,160
Oct 3, 202412.5012.6012.5012.6012.601,300
Oct 2, 202412.5012.5012.5012.5012.503,672
Oct 1, 202412.7012.7012.3012.6012.602,285
Sep 30, 202412.3012.6012.3012.6012.601,458
Sep 27, 202412.3012.4012.3012.4012.4011,822
Sep 26, 202412.3012.5012.1012.5012.502,543
Sep 25, 202412.4012.4012.4012.4012.4015
Sep 24, 202412.6012.6012.3012.6012.602,619
Sep 23, 202412.5012.6012.3012.6012.6011,223
Sep 20, 202412.3012.5012.1012.5012.506,159
Sep 19, 202412.3012.5012.1012.5012.5011,104
Sep 18, 202412.3012.4012.3012.3012.309,060
Sep 17, 202412.0012.5012.0012.5012.502,229
Sep 16, 202411.8012.1011.8012.1012.10284
Sep 13, 202411.7012.1011.7012.1012.10681
Sep 12, 202411.1011.8011.1011.8011.803,312
Sep 11, 202410.9011.0010.3011.0011.007,247
Sep 10, 202410.7011.2010.1011.1011.106,292
Sep 9, 202411.6011.6010.7010.9010.904,356
Sep 6, 202411.4011.7011.4011.7011.70214
Sep 5, 202411.6011.6011.4011.6011.601,351
Sep 4, 202411.6011.9011.4011.9011.901,195
Sep 3, 202411.4011.7011.4011.7011.70156
Sep 2, 202411.5011.8011.5011.7011.702,033
Aug 30, 202411.4011.4011.4011.4011.40589
Aug 29, 202411.6011.6011.6011.6011.60-
Aug 28, 202411.5011.6011.5011.6011.60264
Aug 27, 202411.6011.6011.6011.6011.60-
Aug 26, 202411.8011.8011.4011.5011.502,544
Aug 23, 202411.5011.7011.4011.5011.50670
Aug 22, 202411.6011.6011.6011.6011.601,353
Aug 21, 202411.6011.7011.6011.7011.701,068
Aug 20, 202411.7011.7011.7011.7011.70519
Aug 19, 202411.8011.8011.6011.8011.80493
Aug 16, 202411.7011.9011.7011.9011.90519
Aug 15, 202411.9011.9011.9011.9011.90-
Aug 14, 202412.0012.0012.0012.0012.00332
Aug 13, 202411.7011.7011.7011.7011.7016
Aug 12, 202412.3012.3011.9011.9011.901,194
Aug 9, 202411.7012.2011.7012.2012.202,835
Aug 8, 202411.6011.7011.6011.7011.7024
Aug 7, 202411.8011.8011.6011.7011.702,695
Aug 6, 202411.6012.0011.6012.0012.003,483
Aug 5, 202411.6011.6011.6011.6011.60704
Aug 2, 202411.6011.7011.6011.7011.701,900
Aug 1, 202411.8011.8011.7011.7011.70283
Jul 31, 202412.1012.1011.7011.9011.90527
Jul 30, 202411.7012.1011.7012.1012.102,170
Jul 29, 202411.8011.8011.7011.7011.70477
Jul 26, 202412.0012.0011.9011.9011.90264
Jul 25, 202412.0012.0011.9011.9011.9012
Jul 24, 202411.9012.1011.9012.1012.10197
Jul 23, 202411.9012.1011.8012.1012.10385
Jul 22, 202411.8012.0011.8012.0012.002,600
Jul 19, 202412.0012.0012.0012.0012.00-
Jul 18, 202411.8012.1011.8012.1012.10826
Jul 17, 202412.0012.0012.0012.0012.00-
Jul 16, 202411.9012.2011.9012.1012.10393
Jul 15, 202411.9012.1011.9011.9011.90418
Jul 12, 202412.0012.2012.0012.2012.202,934
Jul 11, 202412.2012.2012.2012.2012.20150
Jul 10, 202412.2012.2012.2012.2012.20-
Jul 9, 202412.0012.2012.0012.2012.201,785
Jul 8, 202412.0012.2011.9012.2012.201,828
Jul 5, 202412.1012.2012.0012.2012.20170
Jul 4, 202412.1012.1012.1012.1012.10200
Jul 3, 202412.1012.1012.1012.1012.10-
Jul 2, 202412.1012.2012.1012.2012.205
Jul 1, 202412.2012.2012.2012.2012.20-
Jun 28, 202412.3012.3012.2012.2012.201,544
Jun 27, 202412.3012.4012.3012.4012.40950
Jun 26, 202411.8012.3011.8012.2012.20572
Jun 25, 202412.2012.2011.7011.7011.705,149
Jun 24, 202412.5012.5012.5012.5012.50-
Jun 21, 202412.4012.6012.4012.6012.6026
Jun 20, 202412.5012.5012.5012.5012.50-
Jun 19, 202412.4012.4012.4012.4012.4075
Jun 18, 202412.5012.5012.4012.5012.50480
Jun 17, 202412.6012.6012.5012.6012.60687
Jun 14, 202412.4012.5012.4012.5012.50160
Jun 13, 202412.6012.6012.4012.5012.50909
Jun 12, 202412.6012.6012.4012.6012.601,653
Jun 11, 202412.4012.6012.2012.4012.401,226
Jun 10, 202412.4012.5012.2012.5012.501,167
Jun 7, 202412.1012.5011.7012.4012.403,076
Jun 6, 202412.6012.6012.1012.2012.202,935
Jun 5, 202412.7012.7012.7012.7012.70400
Jun 4, 202412.7012.9012.5012.6012.601,279
Jun 3, 202412.6012.7012.6012.7012.70408
May 31, 202412.5012.7012.5012.6012.601,650
May 30, 202412.6012.6012.6012.6012.60-
May 29, 202412.2012.7012.2012.7012.701,581
May 28, 202412.4012.4012.4012.4012.40-
May 27, 202412.4012.4012.4012.4012.40-
May 24, 202412.0012.3012.0012.3012.30503
May 23, 202412.0012.3012.0012.3012.302,410
May 22, 202412.1012.1012.1012.1012.10-
May 21, 202412.3012.3012.0012.1012.102,040
May 20, 202412.3012.3012.1012.2012.20370
May 17, 202412.0012.2012.0012.2012.20112
May 16, 202412.2012.3012.1012.3012.301,901
May 15, 202412.6012.6012.3012.5012.50258
May 14, 202412.5012.5012.5012.5012.501
May 13, 202412.2012.5012.0012.5012.50427
May 10, 202412.2012.2012.2012.2012.201
May 9, 202412.6012.6012.6012.6012.601
May 8, 202412.5012.5012.3012.3012.30801
May 7, 202412.3012.5012.0012.5012.501,116
May 6, 202412.2012.5012.2012.5012.501,371
May 3, 202412.9012.9012.4012.4012.402,152
May 2, 202413.1013.5012.9012.9012.903,567
Apr 30, 202413.1013.4013.0013.2013.20628
Apr 29, 202412.8013.4012.8013.3013.301,487
Apr 26, 202413.4013.4012.9012.9012.901,113
Apr 25, 202412.8012.8012.8012.8012.8079
Apr 24, 202413.1013.1012.9012.9012.90105
Apr 23, 202412.0014.0011.4013.0013.0051,795
Apr 22, 202410.9012.0010.9011.8011.8016,044
Apr 19, 202410.9010.9010.9010.9010.90-
Apr 18, 202410.8011.0010.8010.9010.90447
Apr 17, 202411.0011.0010.8010.8010.80439
Apr 16, 202411.1011.1010.7011.1011.10798
Apr 15, 202411.6011.6011.1011.4011.40474
Apr 12, 202411.4011.4011.4011.4011.40428
Apr 11, 202411.3011.3010.9011.2011.201,198
Apr 10, 202411.5011.6011.5011.6011.60429
Apr 9, 202411.7011.9011.6011.6011.602,689
Apr 8, 202411.8011.8011.8011.8011.80-
Apr 5, 202411.6012.0011.6011.7011.701,850
Apr 4, 202411.6011.9011.5011.8011.805,465
Apr 3, 202411.5011.8011.5011.7011.701,614
Apr 2, 202410.7011.8010.5011.8011.805,429
Mar 28, 202411.1011.8010.9011.0011.002,374
Mar 27, 202410.7011.0010.7011.0011.00846
Mar 26, 202411.0011.0010.7010.7010.701,068
Mar 25, 202411.0011.2011.0011.2011.20484
Mar 22, 202411.3011.4011.1011.2011.201,615
Mar 21, 202411.3011.5011.3011.5011.50889
Mar 20, 202411.1011.5011.1011.2011.20840
Mar 19, 202411.4011.4011.1011.1011.10638
Mar 18, 202411.2011.2011.1011.2011.201,389
Mar 15, 202411.3011.7011.2011.3011.301,351
Mar 14, 202411.5011.5011.4011.4011.4035
Mar 13, 202411.4011.8011.4011.5011.501,110
Mar 12, 202411.5011.5011.2011.2011.20638
Mar 11, 202411.5011.7011.5011.7011.70442
Mar 8, 202411.7011.7011.5011.7011.70498
Mar 7, 202412.0012.0011.9011.9011.90414
Mar 6, 202412.1012.1011.8011.8011.808,263
Mar 5, 202412.5013.0012.0012.3012.306,109
Mar 4, 202412.8012.8012.0012.3012.301,164
Mar 1, 202412.2013.0012.2012.6012.6029,701
Feb 29, 202411.0012.3010.8012.3012.3021,742
Feb 28, 202410.7011.4010.7011.1011.1021,453
Feb 27, 20249.8510.909.8510.4010.4020,135
Feb 26, 20249.609.959.609.859.857,542
Feb 23, 20249.609.609.609.609.60909
Feb 22, 20249.559.659.559.659.6550
Feb 21, 20249.709.709.709.709.70-
Feb 20, 20249.709.809.609.709.704,620
Feb 19, 20249.809.859.759.859.85285
Feb 16, 20249.809.809.809.809.80-
Feb 15, 20249.709.859.709.859.851,362
Feb 14, 20249.559.859.559.859.851,288
Feb 13, 20249.759.809.509.709.706,863
Feb 12, 20249.609.609.609.609.6018
Feb 9, 20249.759.759.759.759.75375
Feb 8, 20249.509.909.509.809.803,398
Feb 7, 20249.809.809.559.559.552,243
Feb 6, 20249.909.959.809.809.803,564
Feb 5, 20249.859.959.809.909.903,341
Feb 2, 20249.8010.109.8010.1010.101,567
Feb 1, 20249.959.959.959.959.95-
Jan 31, 202410.0010.009.859.959.95750
Jan 30, 202410.1010.1010.1010.1010.10-
Jan 29, 202410.1010.1010.1010.1010.10-
Jan 26, 20249.9510.009.9010.0010.001,546
Jan 25, 20249.809.909.809.909.90432
Jan 24, 20249.809.909.809.909.90528
Jan 23, 20249.9010.009.809.859.852,548
Jan 22, 202410.0010.009.909.959.95259
Jan 19, 202410.0010.2010.0010.1010.10201
Jan 18, 20249.8510.109.8510.1010.103,133
Jan 17, 20249.8510.009.8510.0010.00749
Jan 16, 202410.1010.1010.0010.0010.00500
Jan 15, 202410.0010.0010.0010.0010.00-

Related Tickers