Comparing Back to the side-by-side chart ↗
RHÖN-KLINIKUM Aktiengesellschaft (RHK.DE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.40 | 14.50 | 14.40 | 14.50 | +0.69% | 37 |
| 2026-10-15 | 14.40 | 14.40 | 14.20 | 14.40 | +0.70% | 119 |
| 2026-10-14 | 14.50 | 14.50 | 14.30 | 14.30 | -1.38% | 56 |
| 2026-10-13 | 14.50 | 14.50 | 14.50 | 14.50 | +0.00% | 0 |
| 2026-10-12 | 14.40 | 14.50 | 14.40 | 14.50 | +0.69% | 0 |
| 2026-10-09 | 14.30 | 14.40 | 14.20 | 14.40 | +0.00% | 326 |
| 2026-10-08 | 14.30 | 14.40 | 14.20 | 14.40 | +0.00% | 111 |
| 2026-10-07 | 14.40 | 14.40 | 14.20 | 14.40 | +0.00% | 1 |
| 2026-10-06 | 14.40 | 14.40 | 14.30 | 14.40 | +0.00% | 55 |
| 2026-10-05 | 14.40 | 14.50 | 14.30 | 14.40 | +0.00% | 59 |
| 2026-10-02 | 14.10 | 14.60 | 14.10 | 14.40 | -0.69% | 368 |
| 2026-10-01 | 14.50 | 14.80 | 14.30 | 14.50 | -1.36% | 11,972 |
| 2026-09-30 | 14.40 | 14.80 | 14.20 | 14.70 | +2.08% | 53,813 |
| 2026-09-29 | 14.30 | 14.40 | 14.20 | 14.40 | +0.70% | 606 |
| 2026-09-28 | 14.30 | 14.40 | 14.20 | 14.30 | +0.00% | 222 |
| 2026-09-25 | 14.30 | 14.40 | 14.20 | 14.30 | +0.00% | 729 |
| 2026-09-24 | 14.30 | 14.40 | 14.20 | 14.30 | -0.69% | 50 |
| 2026-09-23 | 14.30 | 14.40 | 14.10 | 14.40 | +0.70% | 10,114 |
| 2026-09-22 | 14.40 | 14.40 | 14.20 | 14.30 | -0.69% | 20,596 |
| 2026-09-21 | 14.40 | 14.40 | 14.30 | 14.40 | +0.70% | 130 |
| 2026-09-18 | 14.30 | 14.40 | 14.30 | 14.30 | -0.69% | 1,159 |
| 2026-09-17 | 14.40 | 14.40 | 14.30 | 14.40 | +0.00% | 65 |
| 2026-09-16 | 14.40 | 14.50 | 14.30 | 14.40 | +0.00% | 617 |
| 2026-09-15 | 14.50 | 14.50 | 14.30 | 14.40 | -0.69% | 149 |
| 2026-09-14 | 14.50 | 14.50 | 14.30 | 14.50 | +0.00% | 75 |
| 2026-09-11 | 14.60 | 14.60 | 14.40 | 14.50 | -0.68% | 1,082 |
| 2026-09-10 | 14.60 | 14.60 | 14.50 | 14.60 | +0.00% | 31 |
| 2026-09-09 | 14.60 | 14.60 | 14.50 | 14.60 | +0.00% | 144 |
| 2026-09-08 | 14.60 | 14.60 | 14.50 | 14.60 | +0.00% | 10,515 |
| 2026-09-07 | 14.60 | 14.60 | 14.50 | 14.60 | +0.00% | 706 |
| 2026-09-04 | 14.50 | 14.60 | 14.50 | 14.60 | +0.00% | 1,010 |
| 2026-09-03 | 14.50 | 14.60 | 14.50 | 14.60 | +0.00% | 622 |
| 2026-09-02 | 14.50 | 14.80 | 14.50 | 14.60 | -0.68% | 568 |
| 2026-09-01 | 14.30 | 14.70 | 14.30 | 14.70 | +2.80% | 411 |
| 2026-08-31 | 14.40 | 14.50 | 14.20 | 14.30 | -0.69% | 1,431 |
| 2026-08-28 | 14.40 | 14.40 | 14.30 | 14.40 | -2.04% | 589 |
| 2026-08-27 | 14.50 | 14.80 | 14.50 | 14.70 | +0.68% | 235 |
| 2026-08-26 | 14.70 | 14.80 | 14.60 | 14.60 | -0.68% | 108 |
| 2026-08-25 | 14.60 | 14.70 | 14.60 | 14.70 | +0.00% | 1 |
| 2026-08-24 | 14.80 | 14.80 | 14.60 | 14.70 | +0.00% | 362 |
| 2026-08-21 | 14.60 | 14.70 | 14.60 | 14.70 | +0.00% | 174 |
| 2026-08-20 | 14.60 | 14.80 | 14.60 | 14.70 | -0.68% | 2,474 |
| 2026-08-19 | 14.80 | 14.80 | 14.80 | 14.80 | +0.00% | 60 |
| 2026-08-18 | 14.90 | 14.90 | 14.60 | 14.80 | +1.37% | 2 |
| 2026-08-17 | 14.90 | 14.90 | 14.20 | 14.60 | -2.01% | 20,376 |
| 2026-08-14 | 14.90 | 15.00 | 14.80 | 14.90 | -0.67% | 32,075 |
| 2026-08-13 | 14.80 | 15.00 | 14.70 | 15.00 | +0.67% | 10,585 |
| 2026-08-12 | 14.80 | 15.00 | 14.60 | 14.90 | +0.68% | 32,988 |
| 2026-08-11 | 14.80 | 14.80 | 14.60 | 14.80 | +0.00% | 352 |
| 2026-08-10 | 14.90 | 15.00 | 14.70 | 14.80 | -1.33% | 30,218 |
| 2026-08-07 | 13.10 | 15.70 | 13.10 | 15.00 | +17.19% | 34,303 |
| 2026-08-06 | 12.70 | 12.90 | 12.70 | 12.80 | +1.59% | 41,074 |
| 2026-08-05 | 12.90 | 12.90 | 12.60 | 12.60 | -1.56% | 822 |
| 2026-08-04 | 12.80 | 13.00 | 12.70 | 12.80 | -0.78% | 824 |
| 2026-08-03 | 12.70 | 13.00 | 12.70 | 12.90 | +0.00% | 44 |
| 2026-07-31 | 12.70 | 13.00 | 12.70 | 12.90 | +0.00% | 66 |
| 2026-07-30 | 12.70 | 13.00 | 12.70 | 12.90 | -0.77% | 130 |
| 2026-07-29 | 12.90 | 13.30 | 12.90 | 13.00 | +1.56% | 1,940 |
| 2026-07-28 | 12.70 | 12.90 | 12.70 | 12.80 | +0.00% | 552 |
| 2026-07-27 | 12.70 | 12.90 | 12.60 | 12.80 | -0.78% | 2,131 |
| 2026-07-24 | 12.70 | 12.90 | 12.70 | 12.90 | +1.57% | 551 |
| 2026-07-23 | 12.70 | 12.80 | 12.70 | 12.70 | -0.78% | 449 |
| 2026-07-22 | 12.70 | 12.80 | 12.70 | 12.80 | +0.00% | 55 |
| 2026-07-21 | 12.90 | 12.90 | 12.70 | 12.80 | -0.78% | 5,758 |
| 2026-07-20 | 13.10 | 13.10 | 12.90 | 12.90 | -2.27% | 150 |
| 2026-07-17 | 13.00 | 13.20 | 13.00 | 13.20 | -0.75% | 291 |
| 2026-07-16 | 13.00 | 13.40 | 13.00 | 13.30 | +0.76% | 211 |
| 2026-07-15 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 60 |
| 2026-07-14 | 13.00 | 13.30 | 13.00 | 13.30 | +0.76% | 3 |
| 2026-07-13 | 13.40 | 13.40 | 13.20 | 13.20 | -2.22% | 592 |
| 2026-07-10 | 13.80 | 13.80 | 13.20 | 13.50 | -2.88% | 1,388 |
| 2026-07-09 | 14.00 | 14.00 | 13.80 | 13.90 | -0.71% | 51,262 |
| 2026-07-08 | 14.00 | 14.10 | 13.90 | 14.00 | +0.00% | 20,191 |
| 2026-07-07 | 14.10 | 14.10 | 13.90 | 14.00 | +0.00% | 17,563 |
| 2026-07-06 | 13.90 | 14.30 | 13.90 | 14.00 | +0.00% | 1,057 |
| 2026-07-03 | 14.00 | 14.20 | 13.80 | 14.00 | +0.00% | 7,329 |
| 2026-07-02 | 12.90 | 14.00 | 12.90 | 14.00 | +8.53% | 2,194 |
| 2026-07-01 | 12.90 | 13.00 | 12.90 | 12.90 | -0.77% | 9 |
| 2026-06-30 | 12.80 | 13.10 | 12.70 | 13.00 | +0.78% | 3,077 |
| 2026-06-29 | 12.80 | 12.90 | 12.80 | 12.90 | +0.78% | 707 |
| 2026-06-26 | 12.60 | 12.80 | 12.50 | 12.80 | +0.79% | 3,030 |
| 2026-06-25 | 12.60 | 12.70 | 12.60 | 12.70 | +0.00% | 5,098 |
| 2026-06-24 | 12.70 | 12.70 | 12.60 | 12.70 | +0.79% | 3,561 |
| 2026-06-23 | 12.50 | 12.70 | 12.50 | 12.60 | +0.00% | 5,424 |
| 2026-06-22 | 12.50 | 12.60 | 12.50 | 12.60 | +0.00% | 613 |
| 2026-06-19 | 12.50 | 12.60 | 12.50 | 12.60 | +0.00% | 1,494 |
| 2026-06-18 | 12.60 | 12.60 | 12.50 | 12.60 | -0.79% | 456 |
| 2026-06-17 | 12.50 | 12.70 | 12.50 | 12.70 | +0.79% | 604 |
| 2026-06-16 | 12.50 | 12.60 | 12.50 | 12.60 | +0.00% | 1,418 |
| 2026-06-15 | 12.50 | 12.60 | 12.50 | 12.60 | +0.00% | 616 |
| 2026-06-12 | 12.70 | 12.70 | 12.50 | 12.60 | +0.00% | 605 |
| 2026-06-11 | 12.70 | 12.70 | 12.30 | 12.60 | +0.00% | 949 |
| 2026-06-10 | 12.60 | 12.60 | 12.50 | 12.60 | -0.79% | 1,222 |
| 2026-06-09 | 12.60 | 12.70 | 12.50 | 12.70 | +1.60% | 450 |
| 2026-06-08 | 12.40 | 12.60 | 12.40 | 12.50 | +3.31% | 1,301 |
| 2026-06-05 | 12.10 | 12.10 | 11.90 | 12.10 | -2.42% | 422 |
| 2026-06-04 | 12.20 | 12.40 | 12.20 | 12.40 | +0.81% | 46 |
| 2026-06-03 | 12.30 | 12.30 | 12.30 | 12.30 | +0.00% | 0 |
| 2026-06-02 | 12.30 | 12.30 | 12.10 | 12.30 | -0.81% | 62 |
| 2026-06-01 | 12.30 | 12.40 | 12.10 | 12.40 | +0.81% | 693 |
| 2026-05-29 | 12.40 | 12.40 | 12.30 | 12.30 | -1.60% | 53 |
| 2026-05-28 | 12.60 | 12.60 | 12.50 | 12.50 | +0.00% | 35 |
| 2026-05-27 | 12.60 | 12.60 | 12.50 | 12.50 | -1.57% | 292 |
| 2026-05-26 | 12.40 | 12.70 | 12.40 | 12.70 | +1.60% | 191 |
| 2026-05-25 | 12.40 | 12.50 | 12.30 | 12.50 | -0.79% | 414 |
| 2026-05-22 | 12.40 | 12.60 | 12.40 | 12.60 | +0.00% | 52 |
| 2026-05-21 | 12.40 | 12.60 | 12.40 | 12.60 | +0.00% | 38 |
| 2026-05-20 | 12.60 | 12.60 | 12.60 | 12.60 | +0.00% | 3 |
| 2026-05-19 | 12.60 | 12.60 | 12.40 | 12.60 | -0.79% | 409 |
| 2026-05-18 | 12.30 | 12.70 | 12.30 | 12.70 | +0.79% | 1,968 |
| 2026-05-15 | 12.40 | 12.60 | 12.40 | 12.60 | +0.00% | 74 |
| 2026-05-13 | 12.40 | 12.60 | 12.40 | 12.60 | +2.44% | 174 |
| 2026-05-12 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | 106 |
| 2026-05-11 | 12.30 | 12.60 | 12.30 | 12.60 | +3.28% | 1,036 |
| 2026-05-08 | 12.80 | 12.80 | 12.20 | 12.20 | -5.43% | 1,156 |
| 2026-05-07 | 12.80 | 12.90 | 12.50 | 12.90 | +0.00% | 10,357 |
| 2026-05-06 | 12.80 | 12.90 | 12.80 | 12.90 | +2.38% | 644 |
| 2026-05-05 | 12.70 | 12.90 | 12.40 | 12.60 | +0.00% | 2,394 |
| 2026-05-04 | 12.30 | 12.60 | 12.30 | 12.60 | +1.61% | 571 |
| 2026-04-30 | 12.20 | 12.40 | 12.10 | 12.40 | +0.81% | 1,431 |
| 2026-04-29 | 12.20 | 12.30 | 12.20 | 12.30 | +0.00% | 3 |
| 2026-04-28 | 12.20 | 12.30 | 12.20 | 12.30 | +0.82% | 4 |
| 2026-04-27 | 12.30 | 12.30 | 12.20 | 12.20 | -1.61% | 683 |
| 2026-04-24 | 12.20 | 12.40 | 12.20 | 12.40 | +0.81% | 7 |
| 2026-04-23 | 12.20 | 12.30 | 12.20 | 12.30 | +0.00% | 71 |
| 2026-04-22 | 12.20 | 12.30 | 12.20 | 12.30 | +0.00% | 19 |
| 2026-04-21 | 12.20 | 12.30 | 12.20 | 12.30 | +0.00% | 23 |
| 2026-04-20 | 12.20 | 12.30 | 12.20 | 12.30 | +0.82% | 16 |
| 2026-04-17 | 12.20 | 12.20 | 12.00 | 12.20 | -0.81% | 2,154 |
| 2026-04-16 | 12.30 | 12.30 | 12.20 | 12.30 | -0.81% | 128 |
| 2026-04-15 | 12.30 | 12.40 | 12.20 | 12.40 | +0.00% | 3,068 |
| 2026-04-14 | 12.50 | 12.50 | 12.30 | 12.40 | +0.00% | 283 |
| 2026-04-13 | 12.30 | 12.50 | 12.30 | 12.40 | +0.00% | 464 |
| 2026-04-10 | 12.30 | 12.40 | 12.30 | 12.40 | +0.00% | 866 |
| 2026-04-09 | 12.30 | 12.40 | 12.20 | 12.40 | -0.80% | 1,214 |
| 2026-04-08 | 12.40 | 12.60 | 12.30 | 12.50 | +0.81% | 310 |
| 2026-04-07 | 12.30 | 12.40 | 12.30 | 12.40 | -0.80% | 1,437 |
| 2026-04-02 | 12.30 | 12.60 | 12.30 | 12.50 | +0.00% | 1,227 |
| 2026-04-01 | 12.50 | 12.50 | 12.40 | 12.50 | +0.81% | 1,061 |
| 2026-03-31 | 12.30 | 12.40 | 12.30 | 12.40 | -0.80% | 486 |
| 2026-03-30 | 12.60 | 12.60 | 12.30 | 12.50 | +2.46% | 1,264 |
| 2026-03-27 | 12.20 | 12.50 | 12.20 | 12.20 | -0.81% | 109 |
| 2026-03-26 | 12.50 | 12.60 | 12.20 | 12.30 | -1.60% | 4,116 |
| 2026-03-25 | 12.60 | 12.80 | 12.50 | 12.50 | +0.00% | 705 |
| 2026-03-24 | 12.70 | 12.70 | 12.50 | 12.50 | +0.00% | 1,511 |
| 2026-03-23 | 12.70 | 12.70 | 12.50 | 12.50 | -2.34% | 499 |
| 2026-03-20 | 12.60 | 12.90 | 12.60 | 12.80 | +2.40% | 317 |
| 2026-03-19 | 12.80 | 12.80 | 12.50 | 12.50 | -3.85% | 953 |
| 2026-03-18 | 13.10 | 13.20 | 13.00 | 13.00 | +0.00% | 1,695 |
| 2026-03-17 | 13.20 | 13.20 | 13.00 | 13.00 | -0.76% | 71 |
| 2026-03-16 | 12.90 | 13.20 | 12.70 | 13.10 | +3.15% | 12,004 |
| 2026-03-13 | 13.00 | 13.00 | 12.70 | 12.70 | -3.05% | 3,537 |
| 2026-03-11 | 13.20 | 13.30 | 12.90 | 13.10 | +0.77% | 2,661 |
| 2026-03-10 | 12.80 | 13.00 | 12.80 | 13.00 | +3.17% | 563 |
| 2026-03-09 | 12.70 | 12.80 | 12.60 | 12.60 | -1.56% | 945 |
| 2026-03-06 | 12.80 | 12.80 | 12.70 | 12.80 | +0.00% | 441 |
| 2026-03-05 | 12.60 | 12.80 | 12.60 | 12.80 | +0.79% | 1,282 |
| 2026-03-04 | 12.80 | 12.80 | 12.60 | 12.70 | +0.00% | 12 |
| 2026-03-03 | 12.80 | 12.80 | 12.50 | 12.70 | -2.31% | 5,411 |
| 2026-03-02 | 13.00 | 13.00 | 13.00 | 13.00 | +0.00% | 8 |
| 2026-02-26 | 13.10 | 13.10 | 12.80 | 13.00 | -0.76% | 1,009 |
| 2026-02-25 | 12.90 | 13.20 | 12.90 | 13.10 | +0.00% | 15 |
| 2026-02-24 | 13.10 | 13.10 | 13.10 | 13.10 | +0.77% | 3 |
| 2026-02-23 | 12.80 | 13.10 | 12.80 | 13.00 | -0.76% | 1,320 |
| 2026-02-20 | 13.10 | 13.10 | 13.10 | 13.10 | +0.77% | 1 |
| 2026-02-19 | 13.10 | 13.10 | 12.80 | 13.00 | -0.76% | 447 |
| 2026-02-18 | 12.80 | 13.10 | 12.80 | 13.10 | +0.77% | 199 |
| 2026-02-17 | 12.90 | 13.10 | 12.80 | 13.00 | +0.00% | 45 |
| 2026-02-16 | 12.80 | 13.00 | 12.80 | 13.00 | -1.52% | 1,743 |
| 2026-02-13 | 13.00 | 13.20 | 12.90 | 13.20 | +1.54% | 109 |
| 2026-02-12 | 12.90 | 13.00 | 12.90 | 13.00 | +0.00% | 604 |
| 2026-02-11 | 13.20 | 13.20 | 13.00 | 13.00 | -0.76% | 6 |
| 2026-02-09 | 13.20 | 13.20 | 12.90 | 13.10 | +0.77% | 7 |
| 2026-02-06 | 12.90 | 13.20 | 12.90 | 13.00 | -2.26% | 704 |
| 2026-02-05 | 13.00 | 13.30 | 13.00 | 13.30 | +0.76% | 61 |
| 2026-02-04 | 13.00 | 13.20 | 12.90 | 13.20 | -0.75% | 4,424 |
| 2026-02-03 | 13.30 | 13.30 | 13.30 | 13.30 | +1.53% | 1,131 |
| 2026-02-02 | 13.10 | 13.20 | 13.00 | 13.10 | -0.76% | 1,092 |
| 2026-01-30 | 13.20 | 13.20 | 13.10 | 13.20 | +0.76% | 988 |
| 2026-01-29 | 13.10 | 13.20 | 13.00 | 13.10 | +0.00% | 84 |
| 2026-01-28 | 13.00 | 13.20 | 13.00 | 13.10 | +0.00% | 508 |
| 2026-01-27 | 13.20 | 13.20 | 13.00 | 13.10 | -0.76% | 344 |
| 2026-01-26 | 13.40 | 13.40 | 13.10 | 13.20 | +0.00% | 29 |
| 2026-01-23 | 13.00 | 13.20 | 13.00 | 13.20 | +0.00% | 829 |
| 2026-01-22 | 13.00 | 13.20 | 13.00 | 13.20 | +0.00% | 77 |
| 2026-01-21 | 13.30 | 13.30 | 13.20 | 13.20 | +0.00% | 11 |
| 2026-01-20 | 13.00 | 13.20 | 13.00 | 13.20 | +0.76% | 35 |
| 2026-01-19 | 13.00 | 13.20 | 12.80 | 13.10 | +1.55% | 3,050 |
| 2026-01-16 | 12.50 | 13.30 | 12.40 | 12.90 | +1.57% | 7,747 |
| 2026-01-15 | 12.60 | 12.80 | 12.60 | 12.70 | +0.79% | 669 |
| 2026-01-14 | 12.50 | 12.60 | 12.00 | 12.60 | +0.00% | 10,806 |
| 2026-01-13 | 12.60 | 12.60 | 12.40 | 12.60 | -2.33% | 431 |
| 2026-01-09 | 13.00 | 13.00 | 12.90 | 12.90 | +0.78% | 1 |
| 2026-01-08 | 12.70 | 12.80 | 12.60 | 12.80 | +0.00% | 432 |
| 2026-01-07 | 12.70 | 12.80 | 12.60 | 12.80 | -0.78% | 1,069 |
| 2026-01-06 | 12.80 | 12.90 | 12.40 | 12.90 | -0.77% | 3,390 |
| 2026-01-05 | 13.00 | 13.00 | 13.00 | 13.00 | +0.78% | 42 |
| 2026-01-02 | 12.70 | 12.90 | 12.70 | 12.90 | +1.57% | 49 |
| 2025-12-30 | 13.20 | 13.20 | 12.50 | 12.70 | -1.55% | 3,986 |
| 2025-12-29 | 13.20 | 13.20 | 12.70 | 12.90 | -0.77% | 630 |
| 2025-12-23 | 12.80 | 13.00 | 12.80 | 13.00 | +0.00% | 95 |
| 2025-12-22 | 13.10 | 13.20 | 12.90 | 13.00 | -0.76% | 1,635 |
| 2025-12-19 | 13.10 | 13.30 | 13.10 | 13.10 | +0.77% | 1,329 |
| 2025-12-18 | 13.30 | 13.30 | 12.80 | 13.00 | -0.76% | 447 |
| 2025-12-17 | 12.90 | 13.40 | 12.70 | 13.10 | +3.15% | 3,348 |
| 2025-12-16 | 12.80 | 12.90 | 12.70 | 12.70 | -0.78% | 3,244 |
| 2025-12-15 | 12.90 | 12.90 | 12.80 | 12.80 | +0.00% | 4,393 |
| 2025-12-12 | 12.50 | 13.10 | 12.50 | 12.80 | +4.92% | 4,717 |
| 2025-12-11 | 12.50 | 12.50 | 12.20 | 12.20 | -1.61% | 932 |
| 2025-12-10 | 12.40 | 12.60 | 12.40 | 12.40 | +0.00% | 1,473 |
| 2025-12-09 | 12.60 | 12.70 | 12.40 | 12.40 | -0.80% | 793 |
| 2025-12-08 | 12.50 | 12.80 | 12.50 | 12.50 | +0.00% | 830 |
| 2025-12-05 | 12.50 | 12.50 | 12.50 | 12.50 | +0.81% | 130 |
| 2025-12-04 | 12.30 | 12.60 | 12.20 | 12.40 | +0.81% | 8,859 |
| 2025-12-03 | 12.20 | 12.60 | 12.20 | 12.30 | +2.50% | 428 |
| 2025-12-01 | 12.20 | 12.20 | 12.00 | 12.00 | -1.64% | 1,329 |
| 2025-11-28 | 12.00 | 12.20 | 12.00 | 12.20 | +0.83% | 95 |
| 2025-11-27 | 12.00 | 12.10 | 12.00 | 12.10 | +0.83% | 4,659 |
| 2025-11-26 | 12.20 | 12.20 | 12.00 | 12.00 | -1.64% | 3,293 |
| 2025-11-25 | 12.00 | 12.20 | 12.00 | 12.20 | +0.00% | 588 |
| 2025-11-24 | 12.50 | 12.50 | 12.00 | 12.20 | +0.00% | 548 |
| 2025-11-21 | 12.00 | 12.30 | 12.00 | 12.20 | +1.67% | 2,167 |
| 2025-11-20 | 11.90 | 12.00 | 11.90 | 12.00 | -1.64% | 41 |
| 2025-11-19 | 12.10 | 12.20 | 12.10 | 12.20 | +1.67% | 850 |
| 2025-11-18 | 12.00 | 12.10 | 12.00 | 12.00 | -1.64% | 937 |
| 2025-11-17 | 12.00 | 12.20 | 12.00 | 12.20 | +0.00% | 63 |
| 2025-11-14 | 12.40 | 12.40 | 12.20 | 12.20 | +0.00% | 2 |
| 2025-11-13 | 12.30 | 12.30 | 12.20 | 12.20 | +0.00% | 50 |
| 2025-11-12 | 12.20 | 12.40 | 12.20 | 12.20 | +1.67% | 467 |
| 2025-11-11 | 12.10 | 12.20 | 12.00 | 12.00 | +0.00% | 162 |
| 2025-11-10 | 11.90 | 12.10 | 11.90 | 12.00 | +0.84% | 487 |
| 2025-11-07 | 11.80 | 12.00 | 11.80 | 11.90 | -0.83% | 486 |
| 2025-11-06 | 12.10 | 12.20 | 12.00 | 12.00 | -0.83% | 81 |
| 2025-11-05 | 11.70 | 12.10 | 11.70 | 12.10 | +0.83% | 1,073 |
| 2025-11-04 | 12.10 | 12.10 | 12.00 | 12.00 | -0.83% | 66 |
| 2025-11-03 | 12.10 | 12.10 | 12.10 | 12.10 | +0.83% | 941 |
| 2025-10-31 | 11.90 | 12.00 | 11.90 | 12.00 | +0.00% | 2,234 |
| 2025-10-30 | 11.80 | 12.00 | 11.80 | 12.00 | +0.84% | 3,605 |
| 2025-10-29 | 11.50 | 11.90 | 11.50 | 11.90 | +1.71% | 5,142 |
| 2025-10-28 | 11.50 | 11.70 | 11.50 | 11.70 | +0.86% | 1,217 |
| 2025-10-27 | 11.50 | 11.60 | 11.50 | 11.60 | -0.85% | 1,275 |
| 2025-10-24 | 11.50 | 11.70 | 11.50 | 11.70 | +0.86% | 301 |
| 2025-10-22 | 11.80 | 11.80 | 11.60 | 11.60 | -0.85% | 39 |
| 2025-10-21 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 500 |
| 2025-10-20 | 11.70 | 11.80 | 11.70 | 11.80 | +0.85% | 864 |
| 2025-10-17 | 11.50 | 11.70 | 11.50 | 11.70 | +0.86% | 1,099 |
| 2025-10-16 | 11.50 | 11.60 | 11.50 | 11.60 | -1.69% | 114 |
| 2025-10-15 | 11.40 | 11.80 | 11.30 | 11.80 | +1.72% | 1,367 |
| 2025-10-14 | 11.50 | 11.80 | 11.50 | 11.60 | -1.69% | 2,474 |
| 2025-10-13 | 11.50 | 11.80 | 11.50 | 11.80 | +0.85% | 4 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+7.44%). Pire mois : Mars (-9.35%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de RHÖN-KLINIKUM Aktiengesellschaft (RHK.DE) ?
14.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de RHK.DE ?
Plus haut à 15.70 et plus bas à 11.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de RHÖN-KLINIKUM Aktiengesellschaft ?
Historiquement, le mois le plus fort de RHK.DE a été Avr (moyenne +7.44%) et le plus faible Mars (moyenne -9.35%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 421 bougies quotidiennes du data lake Closelook.