Rhoen-Klinikum

RHKG
🏛️ germany →
11.60
Last Update: 2025-09-30
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
2021-12-30 14.32 14.68 14.30 14.68 0.0M
2021-12-29 14.70 14.76 14.32 14.66 0.0M
2021-12-28 14.48 14.50 14.34 14.50 0.0M
2021-12-27 14.64 14.82 14.46 14.58 0.0M
2021-12-23 14.50 14.76 14.32 14.62 0.0M
2021-12-22 14.64 14.94 14.56 14.60 0.0M
2021-12-21 14.48 14.60 14.32 14.32 0.0M
2021-12-20 14.54 14.88 14.32 14.48 0.0M
2021-12-17 14.84 14.92 14.74 14.92 0.0M
2021-12-16 14.90 15.14 14.82 15.14 0.0M
2021-12-15 15.32 15.40 14.90 14.90 0.0M
2021-12-14 15.24 15.24 15.24 15.24 0.0M
2021-12-13 15.54 15.54 14.98 15.24 0.0M
2021-12-10 15.24 15.24 15.24 15.24 0.0M
2021-12-09 15.24 15.44 15.24 15.40 0.0M
2021-12-08 15.30 15.30 15.22 15.22 0.0M
2021-12-07 15.54 15.54 15.54 15.54 0.0M
2021-12-06 15.50 15.50 15.26 15.26 0.0M
2021-12-03 15.50 15.66 15.50 15.66 0.0M
2021-12-02 15.28 15.36 15.28 15.30 0.0M
2021-12-01 15.44 15.82 15.40 15.80 0.0M
2021-11-30 15.22 15.22 14.96 14.96 0.0M
2021-11-29 15.84 15.84 15.84 15.84 0.0M
2021-11-26 15.38 15.64 15.30 15.48 0.0M
2021-11-25 15.76 15.76 15.50 15.76 0.0M
2021-11-24 15.52 15.74 15.52 15.74 0.0M
2021-11-23 15.56 15.70 15.54 15.70 0.0M
2021-11-22 15.42 15.58 15.42 15.52 0.0M
2021-11-19 15.60 15.62 15.60 15.62 0.0M
2021-11-18 15.72 15.78 15.62 15.62 0.0M
2021-11-17 15.70 15.74 15.54 15.54 0.0M
2021-11-16 15.66 15.66 15.46 15.46 0.0M
2021-11-15 15.48 15.78 15.44 15.78 0.0M
2021-11-12 15.60 15.60 15.46 15.50 0.0M
2021-11-11 15.50 15.50 15.50 15.50 0.0M
2021-11-10 15.42 15.58 15.42 15.58 0.0M
2021-11-09 15.38 15.44 15.38 15.44 0.0M
2021-11-08 15.38 15.50 15.38 15.40 0.0M
2021-11-05 15.40 15.40 15.40 15.40 0.0M
2021-11-04 15.60 15.60 15.40 15.52 0.0M
2021-11-03 15.46 15.52 15.24 15.52 0.0M
2021-11-02 15.50 15.62 15.44 15.48 0.0M
2021-11-01 15.60 15.68 15.46 15.68 0.0M
2021-10-29 15.58 15.58 15.58 15.58 0.0M
2021-10-28 15.58 15.58 15.58 15.58 0.0M
2021-10-27 15.86 15.86 15.86 15.86 0.0M
2021-10-25 15.88 16.08 15.78 15.78 0.0M
2021-10-22 15.72 16.08 15.72 15.86 0.0M
2021-10-21 15.50 15.50 15.50 15.50 0.0M
2021-10-19 15.50 15.50 15.50 15.50 0.0M
2021-10-18 15.60 15.60 15.36 15.36 0.0M
2021-10-15 15.76 15.80 15.46 15.52 0.0M
2021-10-14 16.00 16.18 15.50 15.50 0.0M
2021-10-13 15.52 15.64 15.52 15.64 0.0M
2021-10-12 15.76 15.76 15.76 15.76 0.0M
2021-10-11 15.76 15.76 15.76 15.76 0.0M
2021-10-08 15.50 16.30 15.50 16.04 0.0M
2021-10-07 15.48 15.70 15.48 15.48 0.0M
2021-10-06 15.50 15.50 15.30 15.48 0.0M
2021-10-05 15.60 15.60 15.60 15.60 0.0M
2021-10-04 15.52 15.72 15.50 15.50 0.0M
2021-10-01 15.36 15.68 15.36 15.68 0.0M
2021-09-30 15.54 15.54 15.54 15.54 0.0M
2021-09-29 15.50 15.50 15.46 15.46 0.0M
2021-09-28 15.62 15.62 15.34 15.48 0.0M
2021-09-27 15.82 15.82 15.82 15.82 0.0M
2021-09-24 15.62 15.62 15.58 15.58 0.0M
2021-09-23 15.66 15.80 15.66 15.66 0.0M
2021-09-22 15.66 15.66 15.56 15.56 0.0M
2021-09-20 15.58 15.58 15.42 15.42 0.0M
2021-09-17 15.64 15.70 15.52 15.68 0.0M
2021-09-16 15.86 15.86 15.86 15.86 0.0M
2021-09-15 15.72 15.86 15.72 15.86 0.0M
2021-09-13 15.70 15.90 15.70 15.72 0.0M
2021-09-09 15.70 15.98 15.70 15.98 0.0M
2021-09-08 15.78 15.78 15.60 15.60 0.0M
2021-09-07 15.84 15.96 15.80 15.80 0.0M
2021-09-06 15.60 15.98 15.60 15.84 0.0M
2021-09-03 15.98 15.98 15.80 15.98 0.0M
2021-09-02 15.90 15.90 15.86 15.86 0.0M
2021-09-01 15.98 15.98 15.80 15.84 0.0M
2021-08-31 15.76 15.92 15.60 15.92 0.0M
2021-08-30 15.76 16.06 15.76 16.06 0.0M
2021-08-27 16.26 16.26 15.94 15.96 0.0M
2021-08-25 15.92 15.92 15.88 15.88 0.0M
2021-08-24 16.22 16.22 15.92 15.92 0.0M
2021-08-23 15.54 16.12 15.54 16.12 0.0M
2021-08-20 15.82 15.82 15.82 15.82 0.0M
2021-08-19 15.70 15.70 15.70 15.70 0.0M
2021-08-18 15.66 15.76 15.62 15.76 0.0M
2021-08-17 15.72 15.72 15.62 15.62 0.0M
2021-08-16 15.96 16.20 15.54 15.80 0.0M
2021-08-13 15.98 16.00 15.98 15.98 0.0M
2021-08-12 15.84 15.92 15.84 15.92 0.0M
2021-08-11 15.84 15.84 15.84 15.84 0.0M
2021-08-09 15.84 15.92 15.80 15.92 0.0M
2021-08-06 15.70 15.94 15.70 15.94 0.0M
2021-08-05 15.78 15.94 15.78 15.94 0.0M
2021-08-04 15.84 15.98 15.84 15.98 0.0M
2021-08-03 15.30 15.90 15.30 15.86 0.0M
2021-08-02 15.98 15.98 15.94 15.94 0.0M
2021-07-30 15.80 15.90 15.80 15.90 0.0M
2021-07-29 15.58 15.84 15.58 15.84 0.0M
2021-07-27 15.84 15.84 15.66 15.84 0.0M
2021-07-26 15.50 15.66 15.50 15.66 0.0M
2021-07-23 15.72 15.92 15.46 15.46 0.0M
2021-07-22 15.88 15.88 15.84 15.84 0.0M
2021-07-21 15.68 15.68 15.56 15.66 0.0M
2021-07-20 15.96 15.96 15.64 15.64 0.0M
2021-07-19 15.72 15.72 15.70 15.70 0.0M
2021-07-16 15.72 15.72 15.70 15.70 0.0M
2021-07-15 15.96 15.96 15.70 15.70 0.0M
2021-07-14 15.72 15.72 15.72 15.72 0.0M
2021-07-13 15.72 15.72 15.72 15.72 0.0M
2021-07-12 15.72 15.72 15.72 15.72 0.0M
2021-07-09 15.78 15.78 15.78 15.78 0.0M
2021-07-08 15.82 15.82 15.82 15.82 0.0M
2021-07-07 15.90 16.00 15.90 16.00 0.0M
2021-07-06 15.88 15.98 15.88 15.98 0.0M
2021-07-05 15.72 15.90 15.72 15.84 0.0M
2021-07-02 15.92 16.04 15.72 15.72 0.0M
2021-07-01 16.10 16.14 15.92 15.92 0.0M
2021-06-30 15.98 16.02 15.96 16.02 0.0M
2021-06-29 15.90 15.92 15.80 15.86 0.0M
2021-06-28 15.90 15.98 15.76 15.76 0.0M
2021-06-25 15.80 15.80 15.76 15.76 0.0M
2021-06-24 15.80 15.88 15.80 15.88 0.0M
2021-06-23 15.78 15.80 15.68 15.68 0.0M
2021-06-22 15.78 15.78 15.78 15.78 0.0M
2021-06-21 15.58 15.58 15.52 15.52 0.0M
2021-06-18 15.68 15.68 15.66 15.68 0.0M
2021-06-17 15.52 15.64 15.52 15.64 0.0M
2021-06-16 15.64 15.64 15.64 15.64 0.0M
2021-06-15 15.54 15.78 15.52 15.52 0.0M
2021-06-14 15.78 15.78 15.56 15.74 0.0M
2021-06-11 15.80 15.96 15.56 15.56 0.0M
2021-06-10 15.72 15.94 15.54 15.54 0.0M
2021-06-09 15.76 15.98 15.76 15.98 0.0M
2021-06-08 15.68 15.80 15.68 15.76 0.0M
2021-06-07 15.40 15.84 15.40 15.74 0.0M
2021-06-04 15.70 15.72 15.60 15.72 0.0M
2021-06-03 15.74 15.74 15.60 15.60 0.0M
2021-06-02 15.68 15.68 15.30 15.30 0.0M
2021-06-01 15.34 15.66 15.34 15.46 0.0M
2021-05-31 15.32 15.72 15.32 15.46 0.0M
2021-05-28 15.30 15.50 15.30 15.32 0.0M
2021-05-27 15.40 15.52 15.40 15.42 0.0M
2021-05-26 15.46 15.56 15.46 15.56 0.0M
2021-05-25 15.40 15.56 15.40 15.56 0.0M
2021-05-21 15.34 15.34 15.34 15.34 0.0M
2021-05-20 15.56 15.68 15.36 15.36 0.0M
2021-05-19 15.40 15.66 15.30 15.30 0.0M
2021-05-18 15.48 15.48 15.48 15.48 0.0M
2021-05-17 15.48 15.70 15.46 15.70 0.0M
2021-05-14 15.70 15.72 15.60 15.64 0.0M
2021-05-13 15.62 15.62 15.62 15.62 0.0M
2021-05-12 15.56 15.56 15.46 15.46 0.0M
2021-05-11 15.50 15.62 15.50 15.62 0.0M
2021-05-10 15.96 15.98 15.72 15.78 0.0M
2021-05-07 15.70 15.98 15.62 15.96 0.0M
2021-05-06 15.62 15.96 15.10 15.80 0.0M
2021-05-05 15.64 15.64 15.64 15.64 0.0M
2021-05-04 15.70 15.70 15.22 15.66 0.0M
2021-05-03 15.62 15.72 15.32 15.72 0.0M
2021-04-30 15.54 15.66 15.42 15.50 0.0M
2021-04-29 15.50 15.52 15.42 15.52 0.0M
2021-04-28 15.60 15.60 15.52 15.52 0.0M
2021-04-27 15.54 15.54 15.48 15.48 0.0M
2021-04-26 15.58 15.58 15.36 15.50 0.0M
2021-04-23 15.52 15.74 15.52 15.74 0.0M
2021-04-22 15.64 15.68 15.38 15.38 0.0M
2021-04-21 15.48 15.54 15.44 15.44 0.0M
2021-04-20 15.44 15.44 15.44 15.44 0.0M
2021-04-19 15.60 15.60 15.60 15.60 0.0M
2021-04-16 15.60 15.76 15.34 15.60 0.0M
2021-04-15 15.42 15.48 15.32 15.32 0.0M
2021-04-14 15.36 15.50 15.36 15.42 0.0M
2021-04-13 15.30 15.64 15.30 15.64 0.0M
2021-04-12 15.62 15.64 15.40 15.40 0.0M
2021-04-09 15.48 15.60 15.46 15.60 0.0M
2021-04-08 15.78 15.82 15.10 15.42 0.0M
2021-04-07 15.78 15.78 15.78 15.78 0.0M
2021-04-06 15.86 15.86 15.44 15.70 0.0M
2021-04-01 15.84 15.84 15.70 15.84 0.0M
2021-03-31 15.82 15.90 15.76 15.90 0.0M
2021-03-30 15.88 15.88 15.82 15.86 0.0M
2021-03-29 15.84 15.90 15.82 15.82 0.0M
2021-03-25 15.70 15.98 15.70 15.98 0.0M
2021-03-24 15.98 16.02 15.74 15.74 0.0M
2021-03-23 15.80 15.86 15.76 15.76 0.0M
2021-03-22 15.78 15.82 15.76 15.82 0.0M
2021-03-19 15.84 15.84 15.84 15.84 0.0M
2021-03-18 15.78 15.96 15.78 15.84 0.0M
2021-03-17 15.74 15.74 15.74 15.74 0.0M
2021-03-16 15.56 15.74 15.56 15.72 0.0M
2021-03-15 15.72 15.80 15.50 15.76 0.0M
2021-03-12 15.58 15.58 15.58 15.58 0.0M
2021-03-11 15.60 15.70 15.54 15.70 0.0M
2021-03-10 15.86 15.86 15.46 15.68 0.0M
2021-03-09 15.86 15.98 15.74 15.74 0.0M
2021-03-08 15.84 15.98 15.84 15.98 0.0M
2021-03-05 15.92 15.98 15.88 15.88 0.0M
2021-03-04 15.60 15.98 15.60 15.80 0.0M
2021-03-03 15.78 15.78 15.48 15.48 0.0M
2021-03-02 15.80 15.80 15.72 15.78 0.0M
2021-03-01 15.78 16.02 15.66 15.76 0.0M
2021-02-26 15.70 16.02 15.70 16.02 0.0M
2021-02-25 15.88 15.88 15.50 15.76 0.0M
2021-02-24 15.56 15.98 15.56 15.88 0.0M
2021-02-23 15.76 15.94 15.24 15.76 0.0M
2021-02-22 15.70 15.70 15.66 15.66 0.0M
2021-02-19 15.76 15.96 15.76 15.96 0.0M
2021-02-18 15.88 15.88 15.76 15.76 0.0M
2021-02-17 16.00 16.00 15.82 15.92 0.0M
2021-02-16 16.34 16.34 15.76 15.76 0.0M
2021-02-15 15.64 16.36 15.54 16.30 0.0M
2021-02-12 15.64 15.64 15.62 15.62 0.0M
2021-02-11 15.20 15.74 15.20 15.66 0.0M
2021-02-10 15.54 15.54 15.16 15.22 0.0M
2021-02-09 15.46 15.54 15.46 15.54 0.0M
2021-02-08 15.28 15.50 14.98 15.50 0.0M
2021-02-05 14.98 15.14 14.88 15.14 0.0M
2021-02-04 14.78 14.98 14.78 14.90 0.0M
2021-02-03 14.90 14.98 14.62 14.98 0.0M
2021-02-02 14.96 14.96 14.62 14.74 0.0M
2021-02-01 15.36 15.42 14.58 14.70 0.0M
2021-01-29 15.12 15.38 15.10 15.38 0.0M
2021-01-28 15.12 15.50 15.10 15.24 0.0M
2021-01-27 15.94 15.94 15.12 15.26 0.0M
2021-01-26 15.76 15.76 15.18 15.20 0.0M
2021-01-25 15.58 15.66 15.28 15.34 0.0M
2021-01-22 15.64 15.82 15.54 15.60 0.0M
2021-01-21 15.84 15.92 15.52 15.60 0.0M
2021-01-20 16.00 16.00 15.74 15.88 0.0M
2021-01-19 15.80 16.00 15.72 16.00 0.0M
2021-01-18 15.76 15.78 15.70 15.70 0.0M
2021-01-15 15.80 15.98 15.80 15.82 0.0M
2021-01-14 16.14 16.16 16.14 16.16 0.0M
2021-01-13 16.24 16.24 15.96 16.02 0.0M
2021-01-12 16.08 16.08 15.80 16.08 0.0M
2021-01-11 16.12 16.12 15.74 16.08 0.0M
2021-01-08 16.04 16.12 15.92 16.08 0.0M
2021-01-07 15.80 16.38 15.80 16.00 0.0M
2021-01-06 16.00 16.10 15.82 15.90 0.0M
2021-01-05 16.06 16.48 16.04 16.04 0.0M
2021-01-04 16.46 16.58 16.14 16.14 0.0M