Rhoen-Klinikum

RHKG
🏛️ uk →
11.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 13.85 13.85 13.85 13.85 0.0M
2024-12-30 13.90 13.90 13.85 13.85 0.0M
2024-12-27 13.90 13.90 13.85 13.85 0.0M
2024-12-24 13.90 13.90 13.90 13.90 0.0M
2024-12-23 13.85 13.90 13.85 13.90 0.0M
2024-12-20 13.90 13.90 13.85 13.85 0.0M
2024-12-19 13.90 13.80 13.80 13.80 0.0M
2024-12-18 14.00 13.80 13.80 14.00 0.0M
2024-12-17 13.90 13.80 13.80 14.10 0.0M
2024-12-16 13.60 13.75 13.60 13.75 0.0M
2024-12-13 13.50 13.60 13.50 13.60 0.0M
2024-12-12 13.60 13.60 13.55 13.55 0.0M
2024-12-11 13.90 13.90 13.60 13.60 0.0M
2024-12-10 13.70 13.60 13.60 13.90 0.0M
2024-12-09 13.45 13.65 13.45 13.65 0.0M
2024-12-06 13.05 13.40 13.05 13.40 0.0M
2024-12-05 13.05 13.10 13.05 13.10 0.0M
2024-12-04 13.15 13.15 13.05 13.05 0.0M
2024-12-03 12.95 13.15 12.95 13.15 0.0M
2024-12-02 12.80 13.05 12.80 13.05 0.0M
2024-11-29 12.70 12.75 12.70 12.75 0.0M
2024-11-28 12.70 12.70 12.70 12.70 0.0M
2024-11-27 12.35 12.50 12.35 12.50 0.0M
2024-11-26 12.60 12.60 12.45 12.45 0.0M
2024-11-25 12.50 12.60 12.50 12.60 0.0M
2024-11-22 12.70 12.70 12.45 12.45 0.0M
2024-11-21 12.60 12.60 12.60 12.60 0.0M
2024-11-20 12.60 12.60 12.55 12.55 0.0M
2024-11-19 12.50 12.55 12.50 12.55 0.0M
2024-11-18 12.45 12.55 12.45 12.55 0.0M
2024-11-15 12.60 12.60 12.60 12.60 0.0M
2024-11-14 12.60 12.60 12.60 12.60 0.0M
2024-11-13 12.55 12.55 12.55 12.55 0.0M
2024-11-12 12.15 12.50 12.15 12.50 0.0M
2024-11-11 12.20 12.30 12.20 12.30 0.0M
2024-11-08 12.00 12.20 12.20 12.15 0.0M
2024-11-07 12.60 12.60 12.00 12.00 0.0M
2024-11-06 12.70 12.70 12.55 12.55 0.0M
2024-11-05 12.80 12.80 12.80 12.80 0.0M
2024-11-04 12.75 12.80 12.75 12.80 0.0M
2024-11-01 12.65 12.75 12.65 12.75 0.0M
2024-10-31 12.95 12.95 12.75 12.75 0.0M
2024-10-30 12.85 12.90 12.85 12.90 0.0M
2024-10-29 12.65 12.90 12.65 12.90 0.0M
2024-10-28 12.70 12.70 12.70 12.70 0.0M
2024-10-25 12.65 12.75 12.65 12.75 0.0M
2024-10-24 12.70 12.70 12.70 12.70 0.0M
2024-10-23 12.75 12.75 12.70 12.70 0.0M
2024-10-22 12.70 12.70 12.70 12.70 0.0M
2024-10-21 12.75 12.75 12.75 12.75 0.0M
2024-10-18 12.80 12.80 12.75 12.75 0.0M
2024-10-17 12.75 12.85 12.75 12.85 0.0M
2024-10-16 12.75 12.75 12.65 12.65 0.0M
2024-10-15 12.65 12.65 12.65 12.65 0.0M
2024-10-14 12.60 12.50 12.50 12.65 0.0M
2024-10-11 12.65 12.65 12.65 12.65 0.0M
2024-10-10 12.65 12.65 12.65 12.65 0.0M
2024-10-09 12.55 12.55 12.55 12.55 0.0M
2024-10-08 12.50 12.50 12.50 12.50 0.0M
2024-10-07 12.50 12.50 12.50 12.50 0.0M
2024-10-04 12.65 12.50 12.50 12.55 0.0M
2024-10-03 12.60 12.60 12.60 12.60 0.0M
2024-10-02 12.45 12.50 12.50 12.55 0.0M
2024-10-01 12.75 12.75 12.55 12.55 0.0M
2024-09-30 12.45 12.45 12.45 12.45 0.0M
2024-09-27 12.45 12.45 12.45 12.45 0.0M
2024-09-26 12.45 12.45 12.30 12.30 0.0M
2024-09-25 12.45 12.45 12.45 12.45 0.0M
2024-09-24 12.50 12.50 12.45 12.45 0.0M
2024-09-23 12.55 12.55 12.45 12.45 0.0M
2024-09-20 12.30 12.30 12.30 12.30 0.0M
2024-09-19 12.30 12.50 12.50 12.30 0.0M
2024-09-18 12.40 12.40 12.30 12.30 0.0M
2024-09-17 12.10 12.25 12.10 12.25 0.0M
2024-09-16 11.95 11.95 11.95 11.95 0.0M
2024-09-13 11.80 12.50 12.50 11.90 0.0M
2024-09-12 11.00 11.70 11.00 11.70 0.0M
2024-09-11 11.10 11.10 10.85 10.85 0.0M
2024-09-10 10.70 10.70 10.70 10.70 0.0M
2024-09-09 11.70 11.70 11.05 11.05 0.0M
2024-09-06 11.50 11.55 11.50 11.55 0.0M
2024-09-05 11.75 11.75 11.55 11.55 0.0M
2024-09-04 11.70 11.80 11.80 11.70 0.0M
2024-09-03 11.45 11.65 11.45 11.65 0.0M
2024-09-02 11.40 11.60 11.60 11.65 0.0M
2024-08-30 11.55 11.65 11.55 11.65 0.0M
2024-08-29 11.60 11.60 11.55 11.55 0.0M
2024-08-28 11.60 11.60 11.55 11.55 0.0M
2024-08-27 11.50 11.55 11.50 11.55 0.0M
2024-08-26 11.60 11.60 11.60 11.60 0.0M
2024-08-23 11.60 12.00 11.60 11.55 0.0M
2024-08-22 11.70 11.80 11.70 11.60 0.0M
2024-08-21 11.75 11.80 11.70 11.75 0.0M
2024-08-20 11.85 11.80 11.80 11.75 0.0M
2024-08-19 11.85 11.80 11.80 11.65 0.0M
2024-08-16 11.85 11.90 11.80 11.75 0.0M
2024-08-15 12.00 12.00 11.95 11.95 0.0M
2024-08-14 11.85 11.95 11.85 11.95 0.0M
2024-08-13 11.90 11.90 11.85 11.85 0.0M
2024-08-12 12.20 12.20 11.85 11.85 0.0M
2024-08-09 11.75 12.05 11.75 12.05 0.0M
2024-08-08 11.70 11.70 11.65 11.65 0.0M
2024-08-07 11.85 11.85 11.75 11.75 0.0M
2024-08-06 11.65 11.70 11.70 11.95 0.0M
2024-08-05 12.20 11.80 11.80 11.80 0.0M
2024-08-02 11.65 11.80 11.80 11.75 0.0M
2024-08-01 11.85 11.85 11.75 11.75 0.0M
2024-07-31 12.10 12.10 11.90 11.90 0.0M
2024-07-30 11.80 11.95 11.80 11.95 0.0M
2024-07-29 11.95 11.95 11.85 11.85 0.0M
2024-07-26 11.90 11.95 11.90 11.95 0.0M
2024-07-25 11.85 12.00 12.00 11.85 0.0M
2024-07-24 12.05 12.05 11.95 11.95 0.0M
2024-07-23 12.05 12.05 11.95 11.95 0.0M
2024-07-22 11.95 11.95 11.95 11.95 0.0M
2024-07-19 11.95 11.95 11.95 11.95 0.0M
2024-07-18 12.00 12.05 12.00 12.05 0.0M
2024-07-17 12.10 12.10 11.95 11.95 0.0M
2024-07-16 11.90 12.05 11.90 12.05 0.0M
2024-07-15 12.20 12.20 11.95 11.95 0.0M
2024-07-12 12.05 12.05 12.05 12.05 0.0M
2024-07-11 12.20 12.20 12.15 12.15 0.0M
2024-07-10 12.20 12.15 12.15 12.15 0.0M
2024-07-09 12.20 12.30 12.15 12.15 0.0M
2024-07-08 12.20 12.15 12.15 12.15 0.0M
2024-07-05 12.20 12.15 12.00 12.15 0.0M
2024-07-04 12.10 12.05 12.05 12.05 0.0M
2024-07-03 12.10 12.00 12.00 12.00 0.0M
2024-07-02 12.20 12.15 12.15 12.15 0.0M
2024-07-01 12.20 12.20 11.80 12.20 0.0M
2024-06-29 12.20 12.15 12.15 12.15 0.0M
2024-06-28 12.45 12.15 12.15 12.15 0.0M
2024-06-27 12.45 12.40 12.40 12.40 0.0M
2024-06-26 12.20 12.25 12.25 12.25 0.0M
2024-06-25 11.70 12.10 12.10 12.10 0.0M
2024-06-24 12.50 12.50 12.50 12.50 0.0M
2024-06-23 12.55 12.50 12.50 12.50 0.0M
2024-06-21 12.50 12.50 12.50 12.50 0.0M
2024-06-20 12.50 12.50 12.50 12.50 0.0M
2024-06-19 12.45 12.45 12.45 12.45 0.0M
2024-06-18 12.45 12.50 12.50 12.50 0.0M
2024-06-17 12.55 12.50 12.50 12.50 0.0M
2024-06-15 12.50 12.50 12.50 12.50 0.0M
2024-06-14 12.50 12.50 12.50 12.50 0.0M
2024-06-13 12.50 12.50 12.50 12.50 0.0M
2024-06-12 12.55 12.50 12.50 12.50 0.0M
2024-06-11 12.55 12.45 12.45 12.45 0.0M
2024-06-10 12.50 12.35 12.35 12.35 0.0M
2024-06-07 12.40 12.35 10.90 12.35 0.0M
2024-06-06 12.25 12.20 12.20 12.20 0.0M
2024-06-05 12.75 12.75 12.75 12.75 0.0M
2024-06-04 12.60 12.70 12.70 12.70 0.0M
2024-06-03 12.55 12.65 12.65 12.65 0.0M
2024-06-02 12.60 12.60 12.60 12.60 0.0M
2024-05-31 12.60 12.60 12.60 12.60 0.0M
2024-05-30 12.60 12.60 12.60 12.60 0.0M
2024-05-29 12.60 12.65 12.65 12.65 0.0M
2024-05-28 12.40 12.35 12.35 12.35 0.0M
2024-05-24 12.35 12.15 12.00 12.15 0.0M
2024-05-23 12.25 12.15 12.15 12.15 0.0M
2024-05-22 12.10 12.10 12.10 12.10 0.0M
2024-05-21 12.10 12.15 12.15 12.15 0.0M
2024-05-20 12.15 12.10 12.10 12.10 0.0M
2024-05-17 12.15 12.20 12.20 12.20 0.0M
2024-05-16 12.30 12.30 12.30 12.30 0.0M
2024-05-15 12.30 12.30 12.30 12.30 0.0M
2024-05-14 12.65 12.40 12.40 12.40 0.0M
2024-05-13 12.50 12.30 12.30 12.30 0.0M
2024-05-10 12.20 12.40 12.40 12.40 0.0M
2024-05-09 12.60 12.25 12.25 12.25 0.0M
2024-05-08 12.30 12.30 12.30 12.30 0.0M
2024-05-07 12.40 12.00 12.00 12.00 0.0M
2024-05-03 12.50 12.40 12.40 12.40 0.0M
2024-05-02 13.00 13.05 13.05 13.05 0.0M
2024-05-01 13.20 13.20 13.20 13.20 0.0M
2024-04-30 13.25 13.20 13.20 13.20 0.0M
2024-04-29 13.25 13.25 13.10 13.25 0.0M
2024-04-26 12.95 12.95 12.95 12.95 0.0M
2024-04-25 12.85 12.85 12.85 12.85 0.0M
2024-04-24 12.85 12.85 12.85 12.85 0.0M
2024-04-23 13.00 13.10 13.10 13.10 0.0M
2024-04-22 11.80 11.70 11.70 11.70 0.0M
2024-04-19 10.85 11.00 10.90 10.90 0.0M
2024-04-18 10.90 10.80 10.80 10.80 0.0M
2024-04-17 10.80 10.80 10.80 10.80 0.0M
2024-04-16 11.10 10.90 10.90 10.90 0.0M
2024-04-15 11.40 11.20 11.20 11.20 0.0M
2024-04-12 11.40 11.40 11.40 11.40 0.0M
2024-04-11 11.20 11.20 11.20 11.20 0.0M
2024-04-10 11.60 11.40 11.40 11.40 0.0M
2024-04-09 11.60 11.70 11.70 11.70 0.0M
2024-04-08 11.70 11.75 11.75 11.75 0.0M
2024-04-05 11.60 11.75 11.75 11.75 0.0M
2024-04-04 11.75 11.65 11.65 11.65 0.0M
2024-04-03 11.75 11.70 11.70 11.70 0.0M
2024-04-02 11.60 11.50 11.50 11.50 0.0M
2024-03-28 10.90 10.90 10.90 10.90 0.0M
2024-03-27 10.90 11.00 10.80 11.00 0.0M
2024-03-26 10.75 11.10 10.90 10.90 0.0M
2024-03-25 11.20 11.20 11.20 11.20 0.0M
2024-03-22 11.20 11.40 11.30 11.40 0.0M
2024-03-21 11.50 11.50 11.50 11.50 0.0M
2024-03-20 11.30 11.60 11.60 11.60 0.0M
2024-03-19 11.15 11.50 11.50 11.50 0.0M
2024-03-18 11.20 11.30 11.30 11.30 0.0M
2024-03-17 11.35 11.70 11.70 11.70 0.0M
2024-03-15 11.25 11.70 11.70 11.70 0.0M
2024-03-14 11.25 11.45 11.40 11.45 0.0M
2024-03-13 11.60 11.65 11.65 11.65 0.0M
2024-03-12 11.35 11.60 11.60 11.60 0.0M
2024-03-11 11.70 11.75 11.75 11.75 0.0M
2024-03-08 11.70 11.70 11.70 11.70 0.0M
2024-03-07 11.85 11.95 11.95 11.95 0.0M
2024-03-06 11.85 12.30 12.30 12.30 0.0M
2024-03-05 12.30 12.30 12.30 12.30 0.0M
2024-03-04 12.30 12.40 12.40 12.40 0.0M
2024-03-01 12.75 12.40 12.00 12.40 0.0M
2024-02-29 12.10 12.10 12.10 12.10 0.0M
2024-02-28 11.20 11.25 11.25 11.25 0.0M
2024-02-27 10.50 10.45 10.45 10.45 0.0M
2024-02-26 9.88 9.88 9.88 9.88 0.0M
2024-02-23 9.65 9.63 9.63 9.63 0.0M
2024-02-22 9.70 9.65 9.65 9.65 0.0M
2024-02-21 9.63 9.65 9.65 9.65 0.0M
2024-02-20 9.68 9.60 9.60 9.60 0.0M
2024-02-19 9.78 9.85 9.85 9.85 0.0M
2024-02-16 9.80 9.78 9.78 9.78 0.0M
2024-02-15 9.80 9.80 9.80 9.80 0.0M
2024-02-14 9.80 9.75 9.73 9.73 0.0M
2024-02-13 9.63 9.60 9.60 9.60 0.0M
2024-02-12 9.68 9.75 9.75 9.75 0.0M
2024-02-09 9.78 9.73 9.73 9.73 0.0M
2024-02-08 9.83 9.83 9.83 9.82 0.0M
2024-02-07 9.63 9.70 9.70 9.70 0.0M
2024-02-06 9.85 9.85 9.85 9.85 0.0M
2024-02-05 9.85 9.98 9.98 9.98 0.0M
2024-02-02 9.98 10.08 10.08 10.07 0.0M
2024-02-01 9.85 9.93 9.93 9.93 0.0M
2024-01-31 9.93 9.90 9.90 9.90 0.0M
2024-01-30 10.05 10.08 10.08 10.07 0.0M
2024-01-29 10.10 10.18 10.18 10.18 0.0M
2024-01-26 10.00 10.00 10.00 10.00 0.0M
2024-01-25 9.98 9.90 9.90 9.90 0.0M
2024-01-24 9.90 9.93 9.93 9.93 0.0M
2024-01-23 9.85 10.00 9.95 9.95 0.0M
2024-01-22 9.95 10.00 9.90 10.00 0.0M
2024-01-21 10.05 10.20 10.20 10.20 0.0M
2024-01-19 10.10 10.20 10.20 10.20 0.0M
2024-01-18 10.10 10.08 10.08 10.07 0.0M
2024-01-17 10.00 9.98 9.98 9.98 0.0M
2024-01-16 9.88 10.00 10.00 10.00 0.0M
2024-01-15 10.00 9.98 9.98 9.98 0.0M
2024-01-14 10.00 10.08 10.08 10.08 0.0M
2024-01-12 10.00 10.08 10.08 10.08 0.0M
2024-01-11 10.00 10.05 10.05 10.05 0.0M
2024-01-10 9.90 9.90 9.90 9.90 0.0M