RHON-KLINIKUM AG RHK
XETR · Germany · Health Services
€14.50-0.20 (-1.36%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14.50 | -1.36% | €14.50 | €14.80 | €14.40 | 11.05K |
| 2026-09-30 | €14.70 | +2.08% | €14.40 | €14.80 | €14.20 | 53.81K |
| 2026-09-29 | €14.40 | +0.70% | €14.30 | €14.40 | €14.20 | 606 |
| 2026-09-28 | €14.30 | 0.00% | €14.30 | €14.40 | €14.20 | 222 |
| 2026-09-25 | €14.30 | 0.00% | €14.30 | €14.40 | €14.20 | 729 |
| 2026-09-24 | €14.30 | -0.69% | €14.30 | €14.40 | €14.20 | 50 |
| 2026-09-23 | €14.40 | +0.70% | €14.30 | €14.40 | €14.10 | 10.11K |
| 2026-09-22 | €14.30 | -0.69% | €14.40 | €14.40 | €14.20 | 20.60K |
| 2026-09-21 | €14.40 | +0.70% | €14.40 | €14.40 | €14.30 | 130 |
| 2026-09-18 | €14.30 | -0.69% | €14.30 | €14.40 | €14.30 | 1.16K |
| 2026-09-17 | €14.40 | 0.00% | €14.40 | €14.40 | €14.30 | 65 |
| 2026-09-16 | €14.40 | 0.00% | €14.40 | €14.50 | €14.30 | 617 |
| 2026-09-15 | €14.40 | -0.69% | €14.50 | €14.50 | €14.30 | 0 |
| 2026-09-14 | €14.50 | 0.00% | €14.50 | €14.50 | €14.30 | 75 |
| 2026-09-11 | €14.50 | -0.68% | €14.60 | €14.60 | €14.40 | 1.08K |
| 2026-09-10 | €14.60 | 0.00% | €14.60 | €14.60 | €14.50 | 31 |
| 2026-09-09 | €14.60 | 0.00% | €14.60 | €14.60 | €14.50 | 144 |
| 2026-09-08 | €14.60 | 0.00% | €14.60 | €14.60 | €14.50 | 10.52K |
| 2026-09-07 | €14.60 | 0.00% | €14.60 | €14.60 | €14.50 | 706 |
| 2026-09-04 | €14.60 | 0.00% | €14.50 | €14.60 | €14.50 | 1.01K |
| 2026-09-03 | €14.60 | 0.00% | €14.50 | €14.60 | €14.50 | 622 |
| 2026-09-02 | €14.60 | -0.68% | €14.50 | €14.80 | €14.50 | 568 |
| 2026-09-01 | €14.70 | +2.80% | €14.30 | €14.70 | €14.30 | 411 |
| 2026-08-31 | €14.30 | -0.69% | €14.40 | €14.50 | €14.20 | 1.43K |
| 2026-08-28 | €14.40 | -2.04% | €14.40 | €14.40 | €14.30 | 589 |
| 2026-08-27 | €14.70 | +0.68% | €14.50 | €14.80 | €14.50 | 235 |
| 2026-08-26 | €14.60 | -0.68% | €14.70 | €14.80 | €14.60 | 108 |
| 2026-08-25 | €14.70 | 0.00% | €14.60 | €14.70 | €14.60 | 1 |
| 2026-08-24 | €14.70 | 0.00% | €14.80 | €14.80 | €14.60 | 362 |
| 2026-08-21 | €14.70 | 0.00% | €14.60 | €14.70 | €14.60 | 174 |
| 2026-08-20 | €14.70 | -0.68% | €14.60 | €14.80 | €14.60 | 2.47K |
| 2026-08-19 | €14.80 | 0.00% | €14.80 | €14.80 | €14.80 | 60 |
| 2026-08-18 | €14.80 | +1.37% | €14.90 | €14.90 | €14.60 | 3 |
| 2026-08-17 | €14.60 | -2.01% | €14.90 | €14.90 | €14.20 | 20.38K |
| 2026-08-14 | €14.90 | -0.67% | €14.90 | €15.00 | €14.80 | 32.08K |
| 2026-08-13 | €15.00 | +0.67% | €14.80 | €15.00 | €14.70 | 10.59K |
| 2026-08-12 | €14.90 | +0.68% | €14.80 | €15.00 | €14.60 | 32.99K |
| 2026-08-11 | €14.80 | 0.00% | €14.80 | €14.80 | €14.60 | 352 |
| 2026-08-10 | €14.80 | -1.33% | €14.90 | €15.00 | €14.70 | 30.22K |
| 2026-08-07 | €15.00 | +17.19% | €13.10 | €15.70 | €13.10 | 34.30K |
| 2026-08-06 | €12.80 | +1.59% | €12.70 | €12.90 | €12.70 | 41.07K |
| 2026-08-05 | €12.60 | -1.56% | €12.90 | €12.90 | €12.60 | 822 |
| 2026-08-04 | €12.80 | -0.78% | €12.80 | €13.00 | €12.70 | 824 |
| 2026-08-03 | €12.90 | 0.00% | €12.70 | €13.00 | €12.70 | 44 |
| 2026-07-31 | €12.90 | 0.00% | €12.70 | €13.00 | €12.70 | 66 |
| 2026-07-30 | €12.90 | -0.77% | €12.70 | €13.00 | €12.70 | 130 |
| 2026-07-29 | €13.00 | +1.56% | €12.90 | €13.30 | €12.90 | 1.94K |
| 2026-07-28 | €12.80 | 0.00% | €12.70 | €12.90 | €12.70 | 552 |
| 2026-07-27 | €12.80 | -0.78% | €12.70 | €12.90 | €12.60 | 2.13K |
| 2026-07-24 | €12.90 | +1.57% | €12.70 | €12.90 | €12.70 | 551 |
| 2026-07-23 | €12.70 | -0.78% | €12.70 | €12.80 | €12.70 | 449 |
| 2026-07-22 | €12.80 | 0.00% | €12.70 | €12.80 | €12.70 | 55 |
| 2026-07-21 | €12.80 | -3.03% | €12.90 | €12.90 | €12.70 | 5.76K |
| 2026-07-20 | €13.20 | 0.00% | €13.20 | €13.20 | €13.20 | 0 |
| 2026-07-17 | €13.20 | -0.75% | €13.00 | €13.20 | €13.00 | 291 |
| 2026-07-16 | €13.30 | +0.76% | €13.00 | €13.40 | €13.00 | 211 |
| 2026-07-15 | €13.20 | -0.75% | €13.20 | €13.20 | €13.20 | 60 |
| 2026-07-14 | €13.30 | +0.76% | €13.00 | €13.30 | €13.00 | 3 |
| 2026-07-13 | €13.20 | -2.22% | €13.40 | €13.40 | €13.20 | 592 |
| 2026-07-10 | €13.50 | -2.88% | €13.80 | €13.80 | €13.20 | 1.39K |
| 2026-07-09 | €13.90 | -0.71% | €14.00 | €14.00 | €13.80 | 51.26K |
| 2026-07-08 | €14.00 | 0.00% | €14.00 | €14.10 | €13.90 | 20.19K |
| 2026-07-07 | €14.00 | 0.00% | €14.10 | €14.10 | €13.90 | 17.56K |
| 2026-07-06 | €14.00 | 0.00% | €13.90 | €14.30 | €13.90 | 1.06K |
| 2026-07-03 | €14.00 | 0.00% | €14.00 | €14.20 | €13.80 | 7.33K |
| 2026-07-02 | €14.00 | +8.53% | €12.90 | €14.00 | €12.90 | 2.19K |
| 2026-07-01 | €12.90 | -0.77% | €12.90 | €13.00 | €12.90 | 9 |
| 2026-06-30 | €13.00 | +0.78% | €12.80 | €13.10 | €12.70 | 3.08K |
| 2026-06-29 | €12.90 | +0.78% | €12.80 | €12.90 | €12.80 | 707 |
| 2026-06-26 | €12.80 | +0.79% | €12.60 | €12.80 | €12.50 | 3.03K |
| 2026-06-25 | €12.70 | 0.00% | €12.60 | €12.70 | €12.60 | 5.10K |
| 2026-06-24 | €12.70 | +0.79% | €12.70 | €12.70 | €12.60 | 3.56K |
| 2026-06-23 | €12.60 | 0.00% | €12.50 | €12.70 | €12.50 | 5.42K |
| 2026-06-22 | €12.60 | 0.00% | €12.50 | €12.60 | €12.50 | 613 |
| 2026-06-19 | €12.60 | 0.00% | €12.50 | €12.60 | €12.50 | 1.49K |
| 2026-06-18 | €12.60 | -0.79% | €12.60 | €12.60 | €12.50 | 456 |
| 2026-06-17 | €12.70 | +0.79% | €12.50 | €12.70 | €12.50 | 604 |
| 2026-06-16 | €12.60 | 0.00% | €12.50 | €12.60 | €12.50 | 1.42K |
| 2026-06-15 | €12.60 | 0.00% | €12.50 | €12.60 | €12.50 | 616 |
| 2026-06-12 | €12.60 | 0.00% | €12.70 | €12.70 | €12.50 | 605 |
| 2026-06-11 | €12.60 | 0.00% | €12.70 | €12.70 | €12.30 | 949 |
| 2026-06-10 | €12.60 | -0.79% | €12.60 | €12.60 | €12.50 | 1.22K |
| 2026-06-09 | €12.70 | +1.60% | €12.60 | €12.70 | €12.50 | 450 |
| 2026-06-08 | €12.50 | +3.31% | €12.40 | €12.60 | €12.40 | 1.30K |
| 2026-06-05 | €12.10 | -2.42% | €12.10 | €12.10 | €11.90 | 0 |
| 2026-06-04 | €12.40 | +0.81% | €12.20 | €12.40 | €12.20 | 46 |
| 2026-06-03 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 0 |
| 2026-06-02 | €12.30 | -0.81% | €12.30 | €12.30 | €12.10 | 62 |
| 2026-06-01 | €12.40 | +0.81% | €12.30 | €12.40 | €12.10 | 695 |
| 2026-05-29 | €12.30 | -1.60% | €12.40 | €12.40 | €12.30 | 53 |