Rhoen Klinikum AG (RHKG)

RHKG
🏛️ 독일 →
11.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 14.66 14.66 14.16 14.38 0.0M
2021-12-29 14.30 14.76 14.30 14.50 0.0M
2021-12-28 14.36 14.36 14.36 14.36 0.0M
2021-12-27 14.50 14.68 14.30 14.40 0.0M
2021-12-23 14.68 14.88 14.50 14.50 0.0M
2021-12-22 14.70 14.76 14.50 14.50 0.0M
2021-12-21 14.48 14.56 14.48 14.50 0.0M
2021-12-20 14.70 14.70 14.30 14.30 0.0M
2021-12-17 14.70 14.70 14.70 14.70 0.0M
2021-12-16 14.96 15.02 14.96 15.00 0.0M
2021-12-15 15.44 15.58 14.76 14.76 0.0M
2021-12-14 15.26 15.26 15.24 15.24 0.0M
2021-12-13 15.26 15.26 15.02 15.24 0.0M
2021-12-10 15.26 15.36 15.26 15.36 0.0M
2021-12-09 15.26 15.44 15.26 15.26 0.0M
2021-12-08 15.28 15.54 15.26 15.26 0.0M
2021-12-07 15.28 15.58 15.28 15.38 0.0M
2021-12-06 15.30 15.30 15.28 15.28 0.0M
2021-12-03 15.42 15.42 15.28 15.28 0.0M
2021-12-02 15.60 15.68 15.32 15.32 0.0M
2021-12-01 15.50 15.80 15.48 15.80 0.0M
2021-11-30 15.40 15.40 15.40 15.40 0.0M
2021-11-29 15.22 15.88 15.20 15.28 0.0M
2021-11-26 15.50 15.50 15.20 15.20 0.0M
2021-11-25 15.56 15.84 15.50 15.60 0.0M
2021-11-24 15.56 15.76 15.40 15.40 0.0M
2021-11-23 15.58 15.70 15.56 15.64 0.0M
2021-11-22 15.78 15.78 15.58 15.74 0.0M
2021-11-19 15.70 15.70 15.70 15.70 0.0M
2021-11-18 15.60 15.60 15.56 15.58 0.0M
2021-11-17 15.70 15.70 15.56 15.68 0.0M
2021-11-16 15.56 15.66 15.56 15.58 0.0M
2021-11-15 15.50 15.78 15.20 15.78 0.0M
2021-11-12 15.50 15.60 15.40 15.60 0.0M
2021-11-11 15.50 15.60 15.40 15.50 0.0M
2021-11-10 15.40 15.60 15.40 15.50 0.0M
2021-11-09 15.50 15.60 15.40 15.40 0.0M
2021-11-08 15.50 15.50 15.40 15.40 0.0M
2021-11-05 15.40 15.48 15.40 15.48 0.0M
2021-11-04 15.36 15.36 15.36 15.36 0.0M
2021-11-03 15.32 15.34 15.24 15.34 0.0M
2021-11-02 15.42 15.50 15.28 15.28 0.0M
2021-11-01 15.60 15.60 15.42 15.46 0.0M
2021-10-29 15.78 15.78 15.52 15.76 0.0M
2021-10-28 15.62 15.62 15.60 15.60 0.0M
2021-10-27 15.70 15.70 15.68 15.68 0.0M
2021-10-26 15.74 15.74 15.72 15.72 0.0M
2021-10-25 16.08 16.08 15.88 15.88 0.0M
2021-10-22 15.68 16.00 15.68 16.00 0.0M
2021-10-21 15.50 15.54 15.50 15.54 0.0M
2021-10-20 15.70 15.80 15.50 15.50 0.0M
2021-10-19 15.52 15.78 15.50 15.54 0.0M
2021-10-18 15.56 15.56 15.50 15.52 0.0M
2021-10-15 15.56 15.80 15.40 15.40 0.0M
2021-10-14 15.66 15.66 15.40 15.40 0.0M
2021-10-13 15.64 15.80 15.52 15.80 0.0M
2021-10-12 15.86 15.86 15.64 15.64 0.0M
2021-10-11 16.00 16.00 15.70 15.70 0.0M
2021-10-08 15.60 16.44 15.50 15.88 0.0M
2021-10-07 15.50 15.62 15.50 15.62 0.0M
2021-10-06 15.50 15.58 15.50 15.58 0.0M
2021-10-05 15.50 15.58 15.50 15.58 0.0M
2021-10-04 15.52 15.52 15.50 15.50 0.0M
2021-10-01 15.50 15.68 15.50 15.60 0.0M
2021-09-30 15.56 15.56 15.48 15.48 0.0M
2021-09-29 15.38 15.52 15.38 15.50 0.0M
2021-09-28 15.72 15.72 15.28 15.36 0.0M
2021-09-27 15.72 15.88 15.70 15.88 0.0M
2021-09-24 15.72 15.88 15.72 15.88 0.0M
2021-09-23 15.88 15.88 15.88 15.88 0.0M
2021-09-22 15.74 15.82 15.74 15.82 0.0M
2021-09-21 15.62 15.82 15.62 15.82 0.0M
2021-09-20 15.46 15.48 15.44 15.48 0.0M
2021-09-17 15.70 15.70 15.50 15.60 0.0M
2021-09-16 15.86 15.86 15.70 15.80 0.0M
2021-09-15 15.72 15.74 15.70 15.74 0.0M
2021-09-14 15.80 15.80 15.80 15.80 0.0M
2021-09-13 15.74 15.74 15.72 15.72 0.0M
2021-09-10 15.76 15.92 15.72 15.90 0.0M
2021-09-09 15.76 15.76 15.76 15.76 0.0M
2021-09-08 15.86 15.92 15.80 15.92 0.0M
2021-09-07 16.00 16.00 15.84 16.00 0.0M
2021-09-06 15.84 15.98 15.84 15.98 0.0M
2021-09-03 16.00 16.00 16.00 16.00 0.0M
2021-09-02 16.00 16.00 15.84 15.98 0.0M
2021-09-01 15.80 16.04 15.80 16.04 0.0M
2021-08-31 15.76 15.76 15.76 15.76 0.0M
2021-08-30 15.92 15.92 15.76 15.92 0.0M
2021-08-27 16.18 16.18 15.94 15.94 0.0M
2021-08-26 15.92 16.10 15.92 16.10 0.0M
2021-08-25 16.04 16.04 15.92 16.04 0.0M
2021-08-24 16.00 16.00 15.82 15.92 0.0M
2021-08-23 15.72 16.00 15.72 15.98 0.0M
2021-08-20 15.86 15.86 15.70 15.84 0.0M
2021-08-19 15.70 15.94 15.70 15.70 0.0M
2021-08-18 15.66 15.94 15.66 15.66 0.0M
2021-08-17 15.72 15.98 15.50 15.82 0.0M
2021-08-16 16.10 16.24 15.72 15.72 0.0M
2021-08-13 15.86 16.12 15.86 15.94 0.0M
2021-08-12 15.86 15.86 15.84 15.84 0.0M
2021-08-11 15.84 15.94 15.84 15.94 0.0M
2021-08-10 15.84 15.96 15.84 15.86 0.0M
2021-08-09 15.96 15.96 15.84 15.84 0.0M
2021-08-06 15.94 15.96 15.84 15.84 0.0M
2021-08-05 15.84 15.84 15.84 15.84 0.0M
2021-08-04 15.84 15.94 15.84 15.94 0.0M
2021-08-03 15.84 15.98 15.84 15.98 0.0M
2021-08-02 15.82 15.98 15.80 15.98 0.0M
2021-07-30 16.00 16.00 15.80 15.90 0.0M
2021-07-29 15.58 15.98 15.58 15.98 0.0M
2021-07-28 15.76 15.94 15.66 15.70 0.0M
2021-07-27 15.84 15.84 15.80 15.80 0.0M
2021-07-26 15.66 16.00 15.66 16.00 0.0M
2021-07-23 16.00 16.00 15.50 15.50 0.0M
2021-07-22 15.90 15.96 15.88 15.88 0.0M
2021-07-21 15.90 15.90 15.58 15.90 0.0M
2021-07-20 15.64 15.90 15.56 15.90 0.0M
2021-07-19 15.96 15.96 15.72 15.80 0.0M
2021-07-16 15.78 15.88 15.70 15.88 0.0M
2021-07-15 15.78 15.78 15.68 15.68 0.0M
2021-07-14 15.72 15.84 15.72 15.84 0.0M
2021-07-13 15.98 15.98 15.96 15.96 0.0M
2021-07-12 15.74 15.98 15.70 15.84 0.0M
2021-07-09 15.72 15.86 15.72 15.86 0.0M
2021-07-08 15.90 15.90 15.78 15.78 0.0M
2021-07-07 15.94 15.94 15.94 15.94 0.0M
2021-07-06 15.94 15.94 15.94 15.94 0.0M
2021-07-05 15.80 16.08 15.76 16.00 0.0M
2021-07-02 15.56 15.96 15.56 15.96 0.0M
2021-07-01 16.14 16.14 15.70 15.70 0.0M
2021-06-30 15.98 16.02 15.82 16.02 0.0M
2021-06-29 15.80 15.98 15.80 15.98 0.0M
2021-06-28 15.98 15.98 15.82 15.82 0.0M
2021-06-25 15.80 15.80 15.80 15.80 0.0M
2021-06-24 15.80 15.98 15.80 15.80 0.0M
2021-06-23 15.80 15.80 15.80 15.80 0.0M
2021-06-22 15.56 15.72 15.54 15.72 0.0M
2021-06-21 15.74 15.74 15.50 15.70 0.0M
2021-06-18 15.60 15.72 15.60 15.72 0.0M
2021-06-17 15.66 15.66 15.66 15.66 0.0M
2021-06-16 15.64 15.74 15.50 15.56 0.0M
2021-06-15 15.96 15.96 15.32 15.50 0.0M
2021-06-14 15.54 15.68 15.48 15.56 0.0M
2021-06-11 15.96 15.96 15.42 15.64 0.0M
2021-06-10 15.80 15.92 15.80 15.90 0.0M
2021-06-09 15.86 15.98 15.80 15.84 0.0M
2021-06-08 15.56 15.86 15.56 15.86 0.0M
2021-06-07 15.70 15.80 15.70 15.76 0.0M
2021-06-04 15.68 15.88 15.42 15.54 0.0M
2021-06-03 15.34 15.86 15.34 15.82 0.0M
2021-06-02 15.50 15.50 15.30 15.44 0.0M
2021-06-01 15.52 15.60 15.50 15.58 0.0M
2021-05-31 15.54 15.74 15.32 15.48 0.0M
2021-05-28 15.40 15.52 15.40 15.48 0.0M
2021-05-27 15.40 15.42 15.40 15.40 0.0M
2021-05-26 15.40 15.40 15.40 15.40 0.0M
2021-05-25 15.42 15.56 15.40 15.40 0.0M
2021-05-21 15.40 15.40 15.40 15.40 0.0M
2021-05-20 15.22 15.72 15.22 15.32 0.0M
2021-05-19 15.24 15.50 15.08 15.32 0.0M
2021-05-18 15.38 15.50 15.22 15.22 0.0M
2021-05-17 15.76 15.76 15.36 15.60 0.0M
2021-05-14 15.60 15.60 15.60 15.60 0.0M
2021-05-13 15.50 15.50 15.50 15.50 0.0M
2021-05-12 15.62 15.62 15.50 15.50 0.0M
2021-05-11 15.68 15.70 15.50 15.50 0.0M
2021-05-10 16.00 16.00 15.72 15.92 0.0M
2021-05-07 15.86 16.00 15.26 16.00 0.0M
2021-05-06 15.50 15.94 15.50 15.70 0.0M
2021-05-05 15.28 15.80 15.28 15.74 0.0M
2021-05-04 15.52 15.70 15.26 15.54 0.0M
2021-05-03 15.64 15.64 15.24 15.64 0.0M
2021-04-30 15.80 15.80 15.58 15.58 0.0M
2021-04-29 15.40 15.52 15.40 15.50 0.0M
2021-04-28 15.44 15.44 15.44 15.44 0.0M
2021-04-27 15.34 15.68 15.34 15.68 0.0M
2021-04-26 15.64 15.64 15.44 15.44 0.0M
2021-04-23 15.52 15.80 15.52 15.52 0.0M
2021-04-22 15.66 15.66 15.42 15.66 0.0M
2021-04-21 15.62 15.62 15.42 15.50 0.0M
2021-04-20 15.46 15.64 15.42 15.64 0.0M
2021-04-19 15.54 15.70 15.42 15.42 0.0M
2021-04-16 15.50 15.68 15.38 15.68 0.0M
2021-04-15 15.50 15.50 15.34 15.50 0.0M
2021-04-14 15.50 15.50 15.34 15.50 0.0M
2021-04-13 15.48 15.50 15.34 15.50 0.0M
2021-04-12 15.64 15.64 15.40 15.40 0.0M
2021-04-09 15.62 15.62 15.48 15.48 0.0M
2021-04-08 15.72 16.00 15.44 15.46 0.0M
2021-04-07 15.80 15.80 15.80 15.80 0.0M
2021-04-06 15.50 15.98 15.14 15.72 0.0M
2021-04-01 15.84 15.98 15.84 15.84 0.0M
2021-03-31 15.84 15.86 15.68 15.68 0.0M
2021-03-30 15.84 15.84 15.84 15.84 0.0M
2021-03-29 15.82 15.82 15.82 15.82 0.0M
2021-03-26 15.80 15.90 15.80 15.90 0.0M
2021-03-25 15.80 15.96 15.80 15.82 0.0M
2021-03-24 16.00 16.00 15.66 15.86 0.0M
2021-03-23 16.00 16.00 16.00 16.00 0.0M
2021-03-22 15.68 15.90 15.68 15.90 0.0M
2021-03-19 15.98 16.00 15.80 15.90 0.0M
2021-03-18 15.94 15.98 15.82 15.90 0.0M
2021-03-17 15.76 15.84 15.76 15.80 0.0M
2021-03-16 15.56 15.74 15.54 15.74 0.0M
2021-03-15 15.20 15.84 15.20 15.68 0.0M
2021-03-12 15.56 15.58 15.56 15.56 0.0M
2021-03-11 15.56 15.66 15.56 15.64 0.0M
2021-03-10 15.94 15.94 15.42 15.56 0.0M
2021-03-09 15.86 15.86 15.86 15.86 0.0M
2021-03-08 15.86 15.86 15.86 15.86 0.0M
2021-03-05 16.04 16.04 15.86 15.86 0.0M
2021-03-04 15.60 15.90 15.60 15.84 0.0M
2021-03-03 15.68 15.74 15.64 15.64 0.0M
2021-03-02 15.88 15.88 15.58 15.58 0.0M
2021-03-01 16.04 16.04 15.60 15.88 0.0M
2021-02-26 15.76 15.98 15.76 15.98 0.0M
2021-02-25 15.70 15.72 15.62 15.66 0.0M
2021-02-24 15.52 16.02 15.46 15.82 0.0M
2021-02-23 15.68 15.68 15.38 15.38 0.0M
2021-02-22 15.72 15.84 15.72 15.84 0.0M
2021-02-19 15.82 15.98 15.82 15.82 0.0M
2021-02-18 16.12 16.12 15.82 15.82 0.0M
2021-02-17 15.96 16.02 15.84 16.02 0.0M
2021-02-16 16.28 16.28 15.78 15.90 0.0M
2021-02-15 15.80 16.30 15.70 16.30 0.0M
2021-02-12 15.68 15.74 15.68 15.74 0.0M
2021-02-11 15.36 16.00 15.36 15.78 0.0M
2021-02-10 15.20 15.40 15.14 15.30 0.0M
2021-02-09 15.24 15.72 15.12 15.42 0.0M
2021-02-08 15.10 15.50 14.90 15.38 0.0M
2021-02-05 14.92 15.04 14.92 15.04 0.0M
2021-02-04 14.80 14.80 14.78 14.78 0.0M
2021-02-03 14.70 14.90 14.58 14.90 0.0M
2021-02-02 14.90 14.90 14.40 14.60 0.0M
2021-02-01 15.30 15.30 14.60 14.80 0.0M
2021-01-29 15.46 15.46 15.16 15.16 0.0M
2021-01-28 15.34 15.36 15.02 15.36 0.0M
2021-01-27 15.14 15.26 15.02 15.26 0.0M
2021-01-26 15.34 15.50 15.34 15.38 0.0M
2021-01-25 15.54 15.54 15.08 15.26 0.0M
2021-01-22 15.54 15.82 15.50 15.80 0.0M
2021-01-21 15.70 15.90 15.50 15.50 0.0M
2021-01-20 15.80 15.80 15.80 15.80 0.0M
2021-01-19 15.78 15.82 15.56 15.78 0.0M
2021-01-18 15.68 15.74 15.66 15.66 0.0M
2021-01-15 16.00 16.00 15.88 15.88 0.0M
2021-01-14 16.10 16.20 15.80 15.80 0.0M
2021-01-13 16.26 16.26 16.26 16.26 0.0M
2021-01-12 16.10 16.10 16.10 16.10 0.0M
2021-01-11 15.72 15.94 15.72 15.94 0.0M
2021-01-08 16.08 16.14 15.90 15.98 0.0M
2021-01-07 15.54 16.06 15.54 16.06 0.0M
2021-01-06 15.82 15.86 15.80 15.80 0.0M
2021-01-05 15.96 16.36 15.96 16.12 0.0M
2021-01-04 16.54 16.54 16.10 16.10 0.0M