2,002€
-0,55%
Echtzeit-Aktienkurs ReWorld Media S.A.
Bid:
Ask:
Aktienkurse zur ReWorld Media S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,01 | 2,02 | 1,91 | 2,00 | -0,50% | - |
| 21.08.2025 | 2,06 | 2,07 | 2,01 | 2,01 | -2,31% | 490,00 |
| 20.08.2025 | 2,05 | 2,17 | 2,00 | 2,06 | -1,08% | - |
| 19.08.2025 | 2,14 | 2,18 | 2,02 | 2,08 | -2,34% | - |
| 18.08.2025 | 1,93 | 2,17 | 1,93 | 2,13 | 10,38% | - |
| 15.08.2025 | 1,79 | 1,98 | 1,78 | 1,93 | 8,48% | - |
| 14.08.2025 | 1,80 | 1,80 | 1,77 | 1,78 | -1,17% | - |
| 13.08.2025 | 1,79 | 1,82 | 1,78 | 1,80 | 0,90% | - |
| 12.08.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 2,70% | - |
| 11.08.2025 | 1,74 | 1,76 | 1,71 | 1,74 | -0,34% | - |
| 08.08.2025 | 1,73 | 1,77 | 1,73 | 1,75 | 1,16% | - |
| 07.08.2025 | 1,78 | 1,81 | 1,72 | 1,73 | -2,60% | - |
| 06.08.2025 | 1,76 | 1,78 | 1,73 | 1,77 | 0,91% | - |
| 05.08.2025 | 1,77 | 1,80 | 1,75 | 1,76 | -1,57% | - |
| 04.08.2025 | 1,72 | 1,80 | 1,71 | 1,78 | 4,15% | - |
| 01.08.2025 | 1,79 | 1,79 | 1,70 | 1,71 | -4,57% | 3,00 |
| 31.07.2025 | 1,89 | 1,89 | 1,79 | 1,79 | -3,29% | - |
| 30.07.2025 | 1,81 | 1,90 | 1,80 | 1,86 | 2,49% | 1,00 |
| 29.07.2025 | 1,67 | 1,82 | 1,67 | 1,81 | 8,12% | 1,00 |
| 28.07.2025 | 1,64 | 1,70 | 1,64 | 1,67 | 2,26% | - |
| 25.07.2025 | 1,62 | 1,66 | 1,61 | 1,64 | 0,92% | - |
| 24.07.2025 | 1,63 | 1,67 | 1,62 | 1,62 | -0,73% | - |
| 23.07.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 0,99% | - |
| 22.07.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,43% | - |
| 21.07.2025 | 1,65 | 1,68 | 1,62 | 1,63 | -2,29% | - |
| 18.07.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 1,34% | 1.200,00 |
| 17.07.2025 | 1,66 | 1,68 | 1,64 | 1,64 | -0,85% | - |
| 16.07.2025 | 1,66 | 1,66 | 1,63 | 1,66 | -0,48% | - |
| 15.07.2025 | 1,67 | 1,69 | 1,66 | 1,66 | -0,54% | - |
| 14.07.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -0,89% | - |
| 11.07.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 0,54% | - |
| 10.07.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,53% | - |
| 09.07.2025 | 1,70 | 1,70 | 1,67 | 1,69 | -0,41% | - |
| 08.07.2025 | 1,68 | 1,70 | 1,66 | 1,69 | 0,65% | - |
| 07.07.2025 | 1,69 | 1,77 | 1,67 | 1,68 | 0,00% | - |
| 04.07.2025 | 1,69 | 1,69 | 1,67 | 1,68 | 0,18% | - |
| 03.07.2025 | 1,65 | 1,70 | 1,65 | 1,68 | 2,13% | 1.200,00 |
| 02.07.2025 | 1,65 | 1,66 | 1,63 | 1,65 | 0,12% | - |
| 01.07.2025 | 1,71 | 1,71 | 1,63 | 1,64 | -3,07% | - |
| 30.06.2025 | 1,66 | 1,77 | 1,65 | 1,70 | 2,29% | - |
| 27.06.2025 | 1,68 | 1,68 | 1,64 | 1,66 | -1,13% | - |
| 26.06.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 3,14% | - |
| 25.06.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,00% | - |
| 24.06.2025 | 1,62 | 1,67 | 1,62 | 1,63 | 0,81% | - |
| 23.06.2025 | 1,61 | 1,64 | 1,59 | 1,61 | 0,12% | - |
| 20.06.2025 | 1,51 | 1,63 | 1,51 | 1,61 | 6,48% | - |
| 19.06.2025 | 1,50 | 1,53 | 1,48 | 1,51 | 0,87% | - |
| 18.06.2025 | 1,48 | 1,53 | 1,47 | 1,50 | 1,08% | - |
| 17.06.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 0,41% | - |
| 16.06.2025 | 1,49 | 1,49 | 1,46 | 1,48 | -0,74% | - |
| 13.06.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -1,00% | - |
| 12.06.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 11.06.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 0,80% | - |
| 10.06.2025 | 1,51 | 1,51 | 1,45 | 1,49 | -1,13% | - |
| 09.06.2025 | 1,52 | 1,54 | 1,51 | 1,51 | -1,18% | - |
| 06.06.2025 | 1,57 | 1,58 | 1,52 | 1,53 | -3,05% | - |
| 05.06.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -1,99% | - |
| 04.06.2025 | 1,61 | 1,64 | 1,59 | 1,61 | -0,12% | - |
| 03.06.2025 | 1,62 | 1,64 | 1,61 | 1,61 | -1,11% | - |
| 02.06.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 1,06% | - |
| 30.05.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -2,19% | - |
| 29.05.2025 | 1,66 | 1,67 | 1,64 | 1,65 | -1,14% | - |
| 28.05.2025 | 1,55 | 1,68 | 1,54 | 1,66 | 7,63% | - |
| 27.05.2025 | 1,57 | 1,60 | 1,54 | 1,55 | -1,72% | - |
| 26.05.2025 | 1,57 | 1,60 | 1,56 | 1,57 | 0,90% | - |
| 23.05.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -1,02% | - |
| 22.05.2025 | 1,67 | 1,67 | 1,42 | 1,58 | -5,75% | - |
| 21.05.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -0,65% | - |
| 20.05.2025 | 1,64 | 1,69 | 1,64 | 1,68 | 2,37% | - |
| 19.05.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -0,73% | - |
| 16.05.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,06% | - |
| 15.05.2025 | 1,66 | 1,69 | 1,63 | 1,65 | -0,30% | - |
| 14.05.2025 | 1,69 | 1,70 | 1,66 | 1,66 | -1,89% | - |
| 13.05.2025 | 1,64 | 1,70 | 1,64 | 1,69 | 2,86% | - |
| 12.05.2025 | 1,61 | 1,67 | 1,57 | 1,64 | 2,43% | - |
| 09.05.2025 | 1,62 | 1,63 | 1,59 | 1,61 | -1,05% | - |
| 08.05.2025 | 1,63 | 1,65 | 1,61 | 1,62 | 0,00% | - |
| 07.05.2025 | 1,68 | 1,68 | 1,61 | 1,62 | -3,34% | - |
| 06.05.2025 | 1,69 | 1,69 | 1,66 | 1,68 | -0,53% | - |
| 05.05.2025 | 1,70 | 1,71 | 1,68 | 1,69 | -0,53% | - |
| 02.05.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 1,50% | - |
| 30.04.2025 | 1,70 | 1,71 | 1,67 | 1,67 | -1,94% | - |
| 29.04.2025 | 1,76 | 1,76 | 1,68 | 1,70 | -2,91% | - |
| 28.04.2025 | 1,68 | 1,80 | 1,67 | 1,76 | 4,46% | - |
| 25.04.2025 | 1,68 | 1,69 | 1,66 | 1,68 | 0,06% | - |
| 24.04.2025 | 1,66 | 1,69 | 1,62 | 1,68 | 0,90% | - |
| 23.04.2025 | 1,57 | 1,74 | 1,56 | 1,66 | 7,08% | - |
| 22.04.2025 | 1,47 | 1,57 | 1,45 | 1,55 | 5,50% | - |
| 17.04.2025 | 1,50 | 1,51 | 1,46 | 1,47 | -1,54% | - |
| 16.04.2025 | 1,47 | 1,50 | 1,46 | 1,50 | 1,29% | - |
| 15.04.2025 | 1,44 | 1,50 | 1,44 | 1,48 | 2,86% | - |
| 14.04.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 2,13% | - |
| 11.04.2025 | 1,42 | 1,46 | 1,40 | 1,41 | -1,19% | - |
| 10.04.2025 | 1,38 | 1,46 | 1,37 | 1,42 | 3,19% | - |
| 09.04.2025 | 1,40 | 1,46 | 1,36 | 1,38 | -1,85% | - |
| 08.04.2025 | 1,40 | 1,45 | 1,38 | 1,41 | 0,72% | - |
| 07.04.2025 | 1,42 | 1,43 | 1,31 | 1,40 | -2,79% | - |
| 04.04.2025 | 1,53 | 1,53 | 1,37 | 1,44 | -6,15% | - |
| 03.04.2025 | 1,62 | 1,62 | 1,51 | 1,53 | -6,65% | - |
| 02.04.2025 | 1,68 | 1,68 | 1,63 | 1,64 | -2,67% | - |