Ramsay Health Care Limited RHC

ASX · Australien · Gesundheitsdienstleistungen

AUD 54,19-0,29 (-0,53 %)

Markt geöffnet· 02.10.2026, 04:15 UTC· AUD · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	AUD 53,91	-1,05 %	AUD 54,61	AUD 55,00	AUD 53,79	102,45K
2026-10-01	AUD 54,48	-2,16 %	AUD 55,57	AUD 55,61	AUD 54,48	516,31K
2026-09-30	AUD 55,68	+0,36 %	AUD 55,26	AUD 55,84	AUD 55,12	847,24K
2026-09-29	AUD 55,48	-0,14 %	AUD 55,58	AUD 55,80	AUD 55,17	446,24K
2026-09-28	AUD 55,56	+0,45 %	AUD 55,22	AUD 55,57	AUD 54,98	608,20K
2026-09-25	AUD 55,31	-0,58 %	AUD 55,59	AUD 55,69	AUD 55,20	447,74K
2026-09-24	AUD 55,63	+0,40 %	AUD 55,15	AUD 55,70	AUD 54,87	557,42K
2026-09-23	AUD 55,41	-0,16 %	AUD 55,50	AUD 55,98	AUD 55,15	738,91K
2026-09-22	AUD 55,50	-0,20 %	AUD 55,75	AUD 55,85	AUD 55,19	656,65K
2026-09-21	AUD 55,61	+0,40 %	AUD 55,00	AUD 55,71	AUD 54,95	639,38K
2026-09-18	AUD 55,39	+0,47 %	AUD 55,14	AUD 55,40	AUD 54,65	2,54M
2026-09-17	AUD 55,13	+0,51 %	AUD 55,98	AUD 55,98	AUD 54,70	1,56M
2026-09-16	AUD 54,85	+2,39 %	AUD 54,05	AUD 54,85	AUD 53,90	846,89K
2026-09-15	AUD 53,57	+1,23 %	AUD 53,32	AUD 53,61	AUD 52,68	606,59K
2026-09-14	AUD 52,92	-1,18 %	AUD 53,41	AUD 53,72	AUD 52,92	667,21K
2026-09-11	AUD 53,55	-0,28 %	AUD 53,33	AUD 54,09	AUD 52,99	888,28K
2026-09-10	AUD 53,70	+0,75 %	AUD 53,31	AUD 54,22	AUD 53,14	1,16M
2026-09-09	AUD 53,30	-0,11 %	AUD 53,30	AUD 53,70	AUD 53,01	710,56K
2026-09-08	AUD 53,36	+0,26 %	AUD 53,06	AUD 53,80	AUD 53,01	984,00K
2026-09-07	AUD 53,22	+1,78 %	AUD 52,20	AUD 53,33	AUD 51,77	874,69K
2026-09-04	AUD 52,29	+0,95 %	AUD 51,35	AUD 52,29	AUD 51,35	832,23K
2026-09-03	AUD 51,80	-1,11 %	AUD 51,73	AUD 52,16	AUD 51,48	1,79M
2026-09-02	AUD 52,38	+0,29 %	AUD 52,43	AUD 52,50	AUD 51,54	1,87M
2026-09-01	AUD 52,23	+1,85 %	AUD 51,88	AUD 52,76	AUD 51,66	1,66M
2026-08-31	AUD 51,28	-0,49 %	AUD 51,16	AUD 52,45	AUD 50,59	1,23M
2026-08-28	AUD 51,53	+2,94 %	AUD 50,81	AUD 52,79	AUD 50,16	3,44M
2026-08-27	AUD 50,06	+13,72 %	AUD 49,50	AUD 51,10	AUD 48,64	2,51M
2026-08-26	AUD 44,02	-0,77 %	AUD 44,36	AUD 44,56	AUD 43,69	445,15K
2026-08-25	AUD 44,36	+0,59 %	AUD 44,03	AUD 44,66	AUD 44,01	430,06K
2026-08-24	AUD 44,10	-2,00 %	AUD 44,77	AUD 45,13	AUD 44,03	496,79K
2026-08-21	AUD 45,00	+0,78 %	AUD 44,41	AUD 45,62	AUD 44,40	1,40M
2026-08-20	AUD 44,65	-0,56 %	AUD 44,46	AUD 45,04	AUD 44,26	681,87K
2026-08-19	AUD 44,90	+0,56 %	AUD 44,81	AUD 45,26	AUD 44,63	481,02K
2026-08-18	AUD 44,65	-0,36 %	AUD 44,25	AUD 44,70	AUD 44,09	386,68K
2026-08-17	AUD 44,81	-0,04 %	AUD 44,49	AUD 45,13	AUD 44,37	672,00K
2026-08-14	AUD 44,83	-0,13 %	AUD 44,90	AUD 45,32	AUD 44,50	669,97K
2026-08-13	AUD 44,89	-0,02 %	AUD 45,07	AUD 45,49	AUD 44,87	535,16K
2026-08-12	AUD 44,90	-0,38 %	AUD 44,96	AUD 45,01	AUD 44,49	3,58M
2026-08-11	AUD 45,07	+0,56 %	AUD 44,80	AUD 45,31	AUD 44,53	1,17M
2026-08-10	AUD 44,82	-0,18 %	AUD 44,57	AUD 45,31	AUD 44,53	493,60K
2026-08-07	AUD 44,90	+1,31 %	AUD 44,24	AUD 44,96	AUD 43,84	366,23K
2026-08-06	AUD 44,32	+1,77 %	AUD 43,59	AUD 44,73	AUD 43,49	732,78K
2026-08-05	AUD 43,55	-0,89 %	AUD 43,85	AUD 44,01	AUD 43,53	585,45K
2026-08-04	AUD 43,94	+0,14 %	AUD 44,06	AUD 44,06	AUD 43,42	460,66K
2026-08-03	AUD 43,88	-1,04 %	AUD 44,20	AUD 44,43	AUD 43,64	503,14K
2026-07-31	AUD 44,34	+0,34 %	AUD 44,17	AUD 44,55	AUD 43,92	609,96K
2026-07-30	AUD 44,19	-0,16 %	AUD 44,25	AUD 44,44	AUD 43,49	514,55K
2026-07-29	AUD 44,26	+1,98 %	AUD 44,19	AUD 45,49	AUD 44,07	738,83K
2026-07-28	AUD 43,40	+2,02 %	AUD 41,69	AUD 43,40	AUD 41,68	475,69K
2026-07-27	AUD 42,54	+0,57 %	AUD 42,44	AUD 42,75	AUD 42,13	292,17K
2026-07-24	AUD 42,30	-0,07 %	AUD 42,62	AUD 42,62	AUD 42,17	303,94K
2026-07-23	AUD 42,33	-1,01 %	AUD 42,97	AUD 43,31	AUD 41,95	346,63K
2026-07-22	AUD 42,76	-1,84 %	AUD 43,07	AUD 43,22	AUD 42,10	413,90K
2026-07-21	AUD 43,56	+1,26 %	AUD 43,02	AUD 43,75	AUD 42,90	477,23K
2026-07-20	AUD 43,02	-0,23 %	AUD 43,12	AUD 43,73	AUD 43,01	560,21K
2026-07-17	AUD 43,12	+1,13 %	AUD 43,00	AUD 43,40	AUD 42,54	914,72K
2026-07-16	AUD 42,64	-1,66 %	AUD 43,37	AUD 43,42	AUD 42,40	552,34K
2026-07-15	AUD 43,36	+0,88 %	AUD 42,98	AUD 43,85	AUD 42,13	716,38K
2026-07-14	AUD 42,98	+1,32 %	AUD 42,59	AUD 42,98	AUD 42,38	492,47K
2026-07-13	AUD 42,42	+1,12 %	AUD 42,12	AUD 42,62	AUD 41,99	453,70K
2026-07-10	AUD 41,95	-2,31 %	AUD 42,72	AUD 42,75	AUD 41,60	513,38K
2026-07-09	AUD 42,94	-0,26 %	AUD 42,76	AUD 43,20	AUD 42,76	433,01K
2026-07-08	AUD 43,05	0,00 %	AUD 43,04	AUD 43,78	AUD 42,88	806,14K
2026-07-07	AUD 43,05	-1,42 %	AUD 43,83	AUD 44,06	AUD 43,02	1,37M
2026-07-06	AUD 43,67	-1,11 %	AUD 43,72	AUD 44,18	AUD 43,50	1,52M
2026-07-03	AUD 44,16	+1,21 %	AUD 43,99	AUD 44,30	AUD 43,84	1,14M
2026-07-02	AUD 43,63	+0,23 %	AUD 43,28	AUD 43,83	AUD 42,63	502,76K
2026-07-01	AUD 43,53	-1,02 %	AUD 43,80	AUD 44,15	AUD 43,40	894,70K
2026-06-30	AUD 43,98	-0,32 %	AUD 44,10	AUD 44,39	AUD 43,73	762,53K
2026-06-29	AUD 44,12	+2,37 %	AUD 43,06	AUD 44,44	AUD 43,05	1,00M
2026-06-26	AUD 43,10	+0,84 %	AUD 42,33	AUD 43,19	AUD 42,33	853,28K
2026-06-25	AUD 42,74	+3,66 %	AUD 41,30	AUD 42,83	AUD 41,30	1,27M
2026-06-24	AUD 41,23	+3,51 %	AUD 39,86	AUD 41,23	AUD 39,68	1,07M
2026-06-23	AUD 39,83	+0,13 %	AUD 39,47	AUD 39,83	AUD 39,29	621,02K
2026-06-22	AUD 39,78	+0,73 %	AUD 39,50	AUD 40,14	AUD 39,39	641,07K
2026-06-19	AUD 39,49	+0,48 %	AUD 39,50	AUD 39,75	AUD 39,05	1,50M
2026-06-18	AUD 39,30	+1,73 %	AUD 38,40	AUD 39,30	AUD 38,33	933,60K
2026-06-17	AUD 38,63	-0,52 %	AUD 38,56	AUD 38,92	AUD 38,29	633,32K
2026-06-16	AUD 38,83	-0,54 %	AUD 38,55	AUD 38,92	AUD 38,50	389,11K
2026-06-15	AUD 39,04	+0,57 %	AUD 38,79	AUD 39,21	AUD 38,72	412,48K
2026-06-12	AUD 38,82	+1,84 %	AUD 38,30	AUD 38,92	AUD 37,98	396,45K
2026-06-11	AUD 38,12	-0,81 %	AUD 38,21	AUD 38,54	AUD 38,11	354,91K
2026-06-10	AUD 38,43	+2,10 %	AUD 37,72	AUD 38,74	AUD 37,65	695,05K
2026-06-09	AUD 37,64	+2,79 %	AUD 36,39	AUD 37,65	AUD 36,39	1,11M
2026-06-05	AUD 36,62	+1,52 %	AUD 36,07	AUD 36,66	AUD 36,05	751,10K
2026-06-04	AUD 36,07	-0,91 %	AUD 36,03	AUD 36,37	AUD 35,87	424,74K
2026-06-03	AUD 36,40	+0,44 %	AUD 36,03	AUD 36,48	AUD 35,96	718,20K
2026-06-02	AUD 36,24	-0,82 %	AUD 36,03	AUD 37,62	AUD 35,48	899,06K
2026-06-01	AUD 36,54	-1,48 %	AUD 36,60	AUD 36,80	AUD 35,92	400,22K
2026-05-29	AUD 37,09	+0,24 %	AUD 36,77	AUD 37,09	AUD 36,19	1,13M

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	AUD 53,91	-1,05 %	AUD 54,61	AUD 55,00	AUD 53,79	102,45K
2026-10-01	AUD 54,48	-2,16 %	AUD 55,57	AUD 55,61	AUD 54,48	516,31K
2026-09-30	AUD 55,68	+0,36 %	AUD 55,26	AUD 55,84	AUD 55,12	847,24K
2026-09-29	AUD 55,48	-0,14 %	AUD 55,58	AUD 55,80	AUD 55,17	446,24K
2026-09-28	AUD 55,56	+0,45 %	AUD 55,22	AUD 55,57	AUD 54,98	608,20K
2026-09-25	AUD 55,31	-0,58 %	AUD 55,59	AUD 55,69	AUD 55,20	447,74K
2026-09-24	AUD 55,63	+0,40 %	AUD 55,15	AUD 55,70	AUD 54,87	557,42K
2026-09-23	AUD 55,41	-0,16 %	AUD 55,50	AUD 55,98	AUD 55,15	738,91K
2026-09-22	AUD 55,50	-0,20 %	AUD 55,75	AUD 55,85	AUD 55,19	656,65K
2026-09-21	AUD 55,61	+0,40 %	AUD 55,00	AUD 55,71	AUD 54,95	639,38K
2026-09-18	AUD 55,39	+0,47 %	AUD 55,14	AUD 55,40	AUD 54,65	2,54M
2026-09-17	AUD 55,13	+0,51 %	AUD 55,98	AUD 55,98	AUD 54,70	1,56M
2026-09-16	AUD 54,85	+2,39 %	AUD 54,05	AUD 54,85	AUD 53,90	846,89K
2026-09-15	AUD 53,57	+1,23 %	AUD 53,32	AUD 53,61	AUD 52,68	606,59K
2026-09-14	AUD 52,92	-1,18 %	AUD 53,41	AUD 53,72	AUD 52,92	667,21K
2026-09-11	AUD 53,55	-0,28 %	AUD 53,33	AUD 54,09	AUD 52,99	888,28K
2026-09-10	AUD 53,70	+0,75 %	AUD 53,31	AUD 54,22	AUD 53,14	1,16M
2026-09-09	AUD 53,30	-0,11 %	AUD 53,30	AUD 53,70	AUD 53,01	710,56K
2026-09-08	AUD 53,36	+0,26 %	AUD 53,06	AUD 53,80	AUD 53,01	984,00K
2026-09-07	AUD 53,22	+1,78 %	AUD 52,20	AUD 53,33	AUD 51,77	874,69K
2026-09-04	AUD 52,29	+0,95 %	AUD 51,35	AUD 52,29	AUD 51,35	832,23K
2026-09-03	AUD 51,80	-1,11 %	AUD 51,73	AUD 52,16	AUD 51,48	1,79M
2026-09-02	AUD 52,38	+0,29 %	AUD 52,43	AUD 52,50	AUD 51,54	1,87M
2026-09-01	AUD 52,23	+1,85 %	AUD 51,88	AUD 52,76	AUD 51,66	1,66M
2026-08-31	AUD 51,28	-0,49 %	AUD 51,16	AUD 52,45	AUD 50,59	1,23M
2026-08-28	AUD 51,53	+2,94 %	AUD 50,81	AUD 52,79	AUD 50,16	3,44M
2026-08-27	AUD 50,06	+13,72 %	AUD 49,50	AUD 51,10	AUD 48,64	2,51M
2026-08-26	AUD 44,02	-0,77 %	AUD 44,36	AUD 44,56	AUD 43,69	445,15K
2026-08-25	AUD 44,36	+0,59 %	AUD 44,03	AUD 44,66	AUD 44,01	430,06K
2026-08-24	AUD 44,10	-2,00 %	AUD 44,77	AUD 45,13	AUD 44,03	496,79K
2026-08-21	AUD 45,00	+0,78 %	AUD 44,41	AUD 45,62	AUD 44,40	1,40M
2026-08-20	AUD 44,65	-0,56 %	AUD 44,46	AUD 45,04	AUD 44,26	681,87K
2026-08-19	AUD 44,90	+0,56 %	AUD 44,81	AUD 45,26	AUD 44,63	481,02K
2026-08-18	AUD 44,65	-0,36 %	AUD 44,25	AUD 44,70	AUD 44,09	386,68K
2026-08-17	AUD 44,81	-0,04 %	AUD 44,49	AUD 45,13	AUD 44,37	672,00K
2026-08-14	AUD 44,83	-0,13 %	AUD 44,90	AUD 45,32	AUD 44,50	669,97K
2026-08-13	AUD 44,89	-0,02 %	AUD 45,07	AUD 45,49	AUD 44,87	535,16K
2026-08-12	AUD 44,90	-0,38 %	AUD 44,96	AUD 45,01	AUD 44,49	3,58M
2026-08-11	AUD 45,07	+0,56 %	AUD 44,80	AUD 45,31	AUD 44,53	1,17M
2026-08-10	AUD 44,82	-0,18 %	AUD 44,57	AUD 45,31	AUD 44,53	493,60K
2026-08-07	AUD 44,90	+1,31 %	AUD 44,24	AUD 44,96	AUD 43,84	366,23K
2026-08-06	AUD 44,32	+1,77 %	AUD 43,59	AUD 44,73	AUD 43,49	732,78K
2026-08-05	AUD 43,55	-0,89 %	AUD 43,85	AUD 44,01	AUD 43,53	585,45K
2026-08-04	AUD 43,94	+0,14 %	AUD 44,06	AUD 44,06	AUD 43,42	460,66K
2026-08-03	AUD 43,88	-1,04 %	AUD 44,20	AUD 44,43	AUD 43,64	503,14K
2026-07-31	AUD 44,34	+0,34 %	AUD 44,17	AUD 44,55	AUD 43,92	609,96K
2026-07-30	AUD 44,19	-0,16 %	AUD 44,25	AUD 44,44	AUD 43,49	514,55K
2026-07-29	AUD 44,26	+1,98 %	AUD 44,19	AUD 45,49	AUD 44,07	738,83K
2026-07-28	AUD 43,40	+2,02 %	AUD 41,69	AUD 43,40	AUD 41,68	475,69K
2026-07-27	AUD 42,54	+0,57 %	AUD 42,44	AUD 42,75	AUD 42,13	292,17K
2026-07-24	AUD 42,30	-0,07 %	AUD 42,62	AUD 42,62	AUD 42,17	303,94K
2026-07-23	AUD 42,33	-1,01 %	AUD 42,97	AUD 43,31	AUD 41,95	346,63K
2026-07-22	AUD 42,76	-1,84 %	AUD 43,07	AUD 43,22	AUD 42,10	413,90K
2026-07-21	AUD 43,56	+1,26 %	AUD 43,02	AUD 43,75	AUD 42,90	477,23K
2026-07-20	AUD 43,02	-0,23 %	AUD 43,12	AUD 43,73	AUD 43,01	560,21K
2026-07-17	AUD 43,12	+1,13 %	AUD 43,00	AUD 43,40	AUD 42,54	914,72K
2026-07-16	AUD 42,64	-1,66 %	AUD 43,37	AUD 43,42	AUD 42,40	552,34K
2026-07-15	AUD 43,36	+0,88 %	AUD 42,98	AUD 43,85	AUD 42,13	716,38K
2026-07-14	AUD 42,98	+1,32 %	AUD 42,59	AUD 42,98	AUD 42,38	492,47K
2026-07-13	AUD 42,42	+1,12 %	AUD 42,12	AUD 42,62	AUD 41,99	453,70K
2026-07-10	AUD 41,95	-2,31 %	AUD 42,72	AUD 42,75	AUD 41,60	513,38K
2026-07-09	AUD 42,94	-0,26 %	AUD 42,76	AUD 43,20	AUD 42,76	433,01K
2026-07-08	AUD 43,05	0,00 %	AUD 43,04	AUD 43,78	AUD 42,88	806,14K
2026-07-07	AUD 43,05	-1,42 %	AUD 43,83	AUD 44,06	AUD 43,02	1,37M
2026-07-06	AUD 43,67	-1,11 %	AUD 43,72	AUD 44,18	AUD 43,50	1,52M
2026-07-03	AUD 44,16	+1,21 %	AUD 43,99	AUD 44,30	AUD 43,84	1,14M
2026-07-02	AUD 43,63	+0,23 %	AUD 43,28	AUD 43,83	AUD 42,63	502,76K
2026-07-01	AUD 43,53	-1,02 %	AUD 43,80	AUD 44,15	AUD 43,40	894,70K
2026-06-30	AUD 43,98	-0,32 %	AUD 44,10	AUD 44,39	AUD 43,73	762,53K
2026-06-29	AUD 44,12	+2,37 %	AUD 43,06	AUD 44,44	AUD 43,05	1,00M
2026-06-26	AUD 43,10	+0,84 %	AUD 42,33	AUD 43,19	AUD 42,33	853,28K
2026-06-25	AUD 42,74	+3,66 %	AUD 41,30	AUD 42,83	AUD 41,30	1,27M
2026-06-24	AUD 41,23	+3,51 %	AUD 39,86	AUD 41,23	AUD 39,68	1,07M
2026-06-23	AUD 39,83	+0,13 %	AUD 39,47	AUD 39,83	AUD 39,29	621,02K
2026-06-22	AUD 39,78	+0,73 %	AUD 39,50	AUD 40,14	AUD 39,39	641,07K
2026-06-19	AUD 39,49	+0,48 %	AUD 39,50	AUD 39,75	AUD 39,05	1,50M
2026-06-18	AUD 39,30	+1,73 %	AUD 38,40	AUD 39,30	AUD 38,33	933,60K
2026-06-17	AUD 38,63	-0,52 %	AUD 38,56	AUD 38,92	AUD 38,29	633,32K
2026-06-16	AUD 38,83	-0,54 %	AUD 38,55	AUD 38,92	AUD 38,50	389,11K
2026-06-15	AUD 39,04	+0,57 %	AUD 38,79	AUD 39,21	AUD 38,72	412,48K
2026-06-12	AUD 38,82	+1,84 %	AUD 38,30	AUD 38,92	AUD 37,98	396,45K
2026-06-11	AUD 38,12	-0,81 %	AUD 38,21	AUD 38,54	AUD 38,11	354,91K
2026-06-10	AUD 38,43	+2,10 %	AUD 37,72	AUD 38,74	AUD 37,65	695,05K
2026-06-09	AUD 37,64	+2,79 %	AUD 36,39	AUD 37,65	AUD 36,39	1,11M
2026-06-05	AUD 36,62	+1,52 %	AUD 36,07	AUD 36,66	AUD 36,05	751,10K
2026-06-04	AUD 36,07	-0,91 %	AUD 36,03	AUD 36,37	AUD 35,87	424,74K
2026-06-03	AUD 36,40	+0,44 %	AUD 36,03	AUD 36,48	AUD 35,96	718,20K
2026-06-02	AUD 36,24	-0,82 %	AUD 36,03	AUD 37,62	AUD 35,48	899,06K
2026-06-01	AUD 36,54	-1,48 %	AUD 36,60	AUD 36,80	AUD 35,92	400,22K
2026-05-29	AUD 37,09	+0,24 %	AUD 36,77	AUD 37,09	AUD 36,19	1,13M