RHÖN-KLINIKUM Aktiengesellschaft (RHK.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 13.10 | 13.50 | 12.90 | 12.90 | 12.90 | 3,567 |
| 30 abr 2024 | 13.10 | 13.40 | 13.00 | 13.20 | 13.20 | 628 |
| 29 abr 2024 | 12.80 | 13.40 | 12.80 | 13.30 | 13.30 | 1,487 |
| 26 abr 2024 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | 1,113 |
| 25 abr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 79 |
| 24 abr 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 105 |
| 23 abr 2024 | 12.00 | 14.00 | 11.40 | 13.00 | 13.00 | 51,795 |
| 22 abr 2024 | 10.90 | 12.00 | 10.90 | 11.80 | 11.80 | 16,044 |
| 19 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 18 abr 2024 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 447 |
| 17 abr 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 439 |
| 16 abr 2024 | 11.10 | 11.10 | 10.70 | 11.10 | 11.10 | 798 |
| 15 abr 2024 | 11.60 | 11.60 | 11.10 | 11.40 | 11.40 | 474 |
| 12 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 428 |
| 11 abr 2024 | 11.30 | 11.30 | 10.90 | 11.20 | 11.20 | 1,198 |
| 10 abr 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 429 |
| 09 abr 2024 | 11.70 | 11.90 | 11.60 | 11.60 | 11.60 | 2,689 |
| 08 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 05 abr 2024 | 11.60 | 12.00 | 11.60 | 11.70 | 11.70 | 1,850 |
| 04 abr 2024 | 11.60 | 11.90 | 11.50 | 11.80 | 11.80 | 5,465 |
| 03 abr 2024 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 1,614 |
| 02 abr 2024 | 10.70 | 11.80 | 10.50 | 11.80 | 11.80 | 5,429 |
| 28 mar 2024 | 11.10 | 11.80 | 10.90 | 11.00 | 11.00 | 2,374 |
| 27 mar 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 846 |
| 26 mar 2024 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 1,068 |
| 25 mar 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 484 |
| 22 mar 2024 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | 1,615 |
| 21 mar 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 889 |
| 20 mar 2024 | 11.10 | 11.50 | 11.10 | 11.20 | 11.20 | 840 |
| 19 mar 2024 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | 638 |
| 18 mar 2024 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 1,389 |
| 15 mar 2024 | 11.30 | 11.70 | 11.20 | 11.30 | 11.30 | 1,351 |
| 14 mar 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 35 |
| 13 mar 2024 | 11.40 | 11.80 | 11.40 | 11.50 | 11.50 | 1,110 |
| 12 mar 2024 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | 638 |
| 11 mar 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 442 |
| 08 mar 2024 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | 498 |
| 07 mar 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 414 |
| 06 mar 2024 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | 8,263 |
| 05 mar 2024 | 12.50 | 13.00 | 12.00 | 12.30 | 12.30 | 6,109 |
| 04 mar 2024 | 12.80 | 12.80 | 12.00 | 12.30 | 12.30 | 1,164 |
| 01 mar 2024 | 12.20 | 13.00 | 12.20 | 12.60 | 12.60 | 29,701 |
| 29 feb 2024 | 11.00 | 12.30 | 10.80 | 12.30 | 12.30 | 21,742 |
| 28 feb 2024 | 10.70 | 11.40 | 10.70 | 11.10 | 11.10 | 21,453 |
| 27 feb 2024 | 9.85 | 10.90 | 9.85 | 10.40 | 10.40 | 20,135 |
| 26 feb 2024 | 9.60 | 9.95 | 9.60 | 9.85 | 9.85 | 7,542 |
| 23 feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 909 |
| 22 feb 2024 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 50 |
| 21 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 20 feb 2024 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | 4,620 |
| 19 feb 2024 | 9.80 | 9.85 | 9.75 | 9.85 | 9.85 | 285 |
| 16 feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 15 feb 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 1,362 |
| 14 feb 2024 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | 1,288 |
| 13 feb 2024 | 9.75 | 9.80 | 9.50 | 9.70 | 9.70 | 6,863 |
| 12 feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 18 |
| 09 feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 375 |
| 08 feb 2024 | 9.50 | 9.90 | 9.50 | 9.80 | 9.80 | 3,398 |
| 07 feb 2024 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | 2,243 |
| 06 feb 2024 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | 3,564 |
| 05 feb 2024 | 9.85 | 9.95 | 9.80 | 9.90 | 9.90 | 3,341 |
| 02 feb 2024 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1,567 |
| 01 feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 31 ene 2024 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | 750 |
| 30 ene 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 29 ene 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 26 ene 2024 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 1,546 |
| 25 ene 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 432 |
| 24 ene 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 528 |
| 23 ene 2024 | 9.90 | 10.00 | 9.80 | 9.85 | 9.85 | 2,548 |
| 22 ene 2024 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 259 |
| 19 ene 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 201 |
| 18 ene 2024 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 3,133 |
| 17 ene 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 749 |
| 16 ene 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 500 |
| 15 ene 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 ene 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 1,432 |
| 11 ene 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 200 |
| 10 ene 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 09 ene 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 127 |
| 08 ene 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 05 ene 2024 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | 6,949 |
| 04 ene 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 12 |
| 03 ene 2024 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | 1,820 |
| 02 ene 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 120 |
| 29 dic 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,081 |
| 28 dic 2023 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | 1,263 |
| 27 dic 2023 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 2,987 |
| 22 dic 2023 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 8,802 |
| 21 dic 2023 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | 5,604 |
| 20 dic 2023 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | 1,550 |
| 19 dic 2023 | 10.20 | 10.50 | 10.00 | 10.20 | 10.20 | 6,014 |
| 18 dic 2023 | 10.60 | 10.60 | 10.10 | 10.20 | 10.20 | 4,349 |
| 15 dic 2023 | 10.50 | 10.60 | 9.85 | 10.60 | 10.60 | 7,992 |
| 14 dic 2023 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | 1,628 |
| 13 dic 2023 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 954 |
| 12 dic 2023 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | 2,027 |
| 11 dic 2023 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 3,376 |
| 08 dic 2023 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | 2,005 |
| 07 dic 2023 | 10.70 | 10.90 | 10.50 | 10.90 | 10.90 | 4,765 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.