1,309€
-0,98%
Echtzeit-Aktienkurs REWORLD MEDIA EO -,02
Bid:
Ask:
Aktienkurse zur REWORLD MEDIA EO -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,32 | 1,34 | 1,28 | 1,31 | -0,98% | - |
| 27.02.2025 | 1,38 | 1,38 | 1,32 | 1,32 | -3,92% | - |
| 26.02.2025 | 1,39 | 1,39 | 1,33 | 1,38 | -0,51% | - |
| 25.02.2025 | 1,45 | 1,45 | 1,37 | 1,38 | -4,09% | - |
| 24.02.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -0,14% | - |
| 21.02.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,70% | - |
| 20.02.2025 | 1,45 | 1,47 | 1,43 | 1,43 | -0,90% | - |
| 19.02.2025 | 1,45 | 1,51 | 1,44 | 1,45 | 0,14% | - |
| 18.02.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -1,16% | - |
| 17.02.2025 | 1,42 | 1,48 | 1,42 | 1,46 | 3,03% | - |
| 14.02.2025 | 1,40 | 1,44 | 1,39 | 1,42 | 1,07% | - |
| 13.02.2025 | 1,39 | 1,43 | 1,36 | 1,40 | 1,01% | - |
| 12.02.2025 | 1,39 | 1,40 | 1,36 | 1,39 | -0,14% | - |
| 11.02.2025 | 1,34 | 1,40 | 1,32 | 1,39 | 4,11% | - |
| 10.02.2025 | 1,34 | 1,37 | 1,33 | 1,34 | -0,07% | - |
| 07.02.2025 | 1,25 | 1,41 | 1,22 | 1,34 | 9,76% | - |
| 06.02.2025 | 1,24 | 1,27 | 1,22 | 1,22 | -1,85% | - |
| 05.02.2025 | 1,25 | 1,27 | 1,24 | 1,24 | -0,24% | - |
| 04.02.2025 | 1,28 | 1,29 | 1,24 | 1,25 | -2,81% | - |
| 03.02.2025 | 1,30 | 1,31 | 1,25 | 1,28 | -2,06% | - |
| 31.01.2025 | 1,30 | 1,32 | 1,29 | 1,31 | 0,31% | - |
| 30.01.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 1,16% | - |
| 29.01.2025 | 1,31 | 1,33 | 1,29 | 1,29 | -1,23% | - |
| 28.01.2025 | 1,31 | 1,32 | 1,29 | 1,31 | -0,31% | - |
| 27.01.2025 | 1,32 | 1,33 | 1,29 | 1,31 | -1,21% | - |
| 24.01.2025 | 1,36 | 1,37 | 1,32 | 1,33 | -2,72% | - |
| 23.01.2025 | 1,39 | 1,39 | 1,34 | 1,36 | -1,66% | - |
| 22.01.2025 | 1,45 | 1,47 | 1,35 | 1,39 | -4,55% | - |
| 21.01.2025 | 1,47 | 1,47 | 1,42 | 1,45 | -1,43% | - |
| 20.01.2025 | 1,50 | 1,50 | 1,45 | 1,47 | -1,80% | - |
| 17.01.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,07% | - |
| 16.01.2025 | 1,57 | 1,57 | 1,49 | 1,50 | -4,65% | - |
| 15.01.2025 | 1,64 | 1,64 | 1,57 | 1,57 | -3,97% | - |
| 14.01.2025 | 1,67 | 1,69 | 1,62 | 1,64 | -1,86% | - |
| 13.01.2025 | 1,68 | 1,69 | 1,65 | 1,67 | -0,77% | - |
| 10.01.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -0,88% | - |
| 09.01.2025 | 1,67 | 1,70 | 1,65 | 1,70 | 1,44% | - |
| 08.01.2025 | 1,81 | 1,81 | 1,67 | 1,67 | -7,53% | - |
| 07.01.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -1,74% | - |
| 06.01.2025 | 1,82 | 1,84 | 1,79 | 1,84 | 0,99% | - |
| 03.01.2025 | 1,87 | 1,87 | 1,80 | 1,82 | -2,62% | - |
| 02.01.2025 | 1,71 | 1,88 | 1,71 | 1,87 | 9,42% | - |
| 30.12.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 2,27% | - |
| 27.12.2024 | 1,63 | 1,68 | 1,63 | 1,67 | 2,33% | - |
| 23.12.2024 | 1,68 | 1,69 | 1,61 | 1,63 | -2,86% | - |
| 20.12.2024 | 1,70 | 1,73 | 1,67 | 1,68 | -1,41% | - |
| 19.12.2024 | 1,74 | 1,74 | 1,68 | 1,71 | -1,96% | - |
| 18.12.2024 | 1,73 | 1,74 | 1,69 | 1,74 | 0,52% | - |
| 17.12.2024 | 1,78 | 1,79 | 1,71 | 1,73 | -2,75% | - |
| 16.12.2024 | 1,67 | 1,80 | 1,66 | 1,78 | 6,91% | - |
| 13.12.2024 | 1,58 | 1,67 | 1,58 | 1,66 | 5,65% | - |
| 12.12.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -1,38% | - |
| 11.12.2024 | 1,59 | 1,61 | 1,57 | 1,60 | 0,76% | - |
| 10.12.2024 | 1,59 | 1,59 | 1,56 | 1,59 | -0,06% | - |
| 09.12.2024 | 1,58 | 1,60 | 1,55 | 1,59 | 0,70% | - |
| 06.12.2024 | 1,63 | 1,66 | 1,54 | 1,58 | -3,55% | - |
| 05.12.2024 | 1,64 | 1,65 | 1,60 | 1,63 | -0,61% | - |
| 04.12.2024 | 1,54 | 1,68 | 1,51 | 1,64 | 6,90% | - |
| 03.12.2024 | 1,48 | 1,57 | 1,43 | 1,54 | 3,64% | - |
| 02.12.2024 | 1,53 | 1,56 | 1,47 | 1,48 | -3,26% | - |
| 29.11.2024 | 1,53 | 1,58 | 1,52 | 1,53 | -0,13% | - |
| 28.11.2024 | 1,51 | 1,55 | 1,46 | 1,54 | 1,66% | - |
| 27.11.2024 | 1,50 | 1,54 | 1,48 | 1,51 | 0,40% | - |
| 26.11.2024 | 1,52 | 1,53 | 1,48 | 1,50 | -1,31% | - |
| 25.11.2024 | 1,53 | 1,57 | 1,50 | 1,52 | -0,33% | - |
| 22.11.2024 | 1,63 | 1,64 | 1,52 | 1,53 | -6,43% | - |
| 21.11.2024 | 1,72 | 1,78 | 1,58 | 1,63 | -5,22% | - |
| 20.11.2024 | 1,75 | 1,76 | 1,72 | 1,72 | -1,54% | - |
| 19.11.2024 | 1,75 | 1,78 | 1,74 | 1,75 | 0,06% | - |
| 18.11.2024 | 1,68 | 1,75 | 1,68 | 1,75 | 4,04% | - |
| 15.11.2024 | 1,69 | 1,72 | 1,68 | 1,68 | -0,65% | - |
| 14.11.2024 | 1,69 | 1,70 | 1,68 | 1,69 | 0,06% | - |
| 13.11.2024 | 1,76 | 1,77 | 1,68 | 1,69 | -4,08% | - |
| 12.11.2024 | 1,84 | 1,84 | 1,76 | 1,76 | -4,49% | - |
| 11.11.2024 | 1,86 | 1,86 | 1,84 | 1,85 | -0,48% | - |
| 08.11.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 0,27% | - |
| 07.11.2024 | 1,88 | 1,89 | 1,83 | 1,85 | -1,54% | - |
| 06.11.2024 | 1,90 | 1,95 | 1,87 | 1,88 | -1,67% | - |
| 05.11.2024 | 1,82 | 1,94 | 1,82 | 1,91 | 4,82% | - |
| 04.11.2024 | 1,87 | 1,89 | 1,82 | 1,82 | -2,46% | - |
| 01.11.2024 | 1,87 | 1,88 | 1,85 | 1,87 | 0,00% | - |
| 31.10.2024 | 1,90 | 1,90 | 1,84 | 1,87 | -1,58% | - |
| 30.10.2024 | 1,98 | 2,00 | 1,89 | 1,90 | -4,31% | - |
| 29.10.2024 | 1,99 | 2,00 | 1,97 | 1,99 | 0,00% | - |
| 28.10.2024 | 2,07 | 2,07 | 1,95 | 1,99 | -3,83% | - |
| 25.10.2024 | 2,06 | 2,10 | 2,05 | 2,06 | 0,22% | - |
| 24.10.2024 | 2,07 | 2,13 | 2,05 | 2,06 | -0,31% | - |
| 23.10.2024 | 2,15 | 2,15 | 2,03 | 2,07 | -3,66% | - |
| 22.10.2024 | 2,20 | 2,20 | 2,11 | 2,15 | -2,28% | - |
| 21.10.2024 | 2,22 | 2,22 | 2,19 | 2,20 | -0,90% | - |
| 18.10.2024 | 2,23 | 2,25 | 2,21 | 2,22 | -0,45% | - |
| 17.10.2024 | 2,20 | 2,27 | 2,20 | 2,23 | 1,14% | - |
| 16.10.2024 | 2,21 | 2,22 | 2,20 | 2,20 | -0,23% | - |
| 15.10.2024 | 2,25 | 2,26 | 2,19 | 2,21 | -2,00% | - |
| 14.10.2024 | 2,19 | 2,26 | 2,16 | 2,25 | 2,74% | - |
| 11.10.2024 | 2,24 | 2,24 | 2,18 | 2,19 | -2,23% | - |
| 10.10.2024 | 2,25 | 2,29 | 2,22 | 2,24 | -0,44% | - |
| 09.10.2024 | 2,26 | 2,27 | 2,21 | 2,25 | -0,44% | - |
| 08.10.2024 | 2,23 | 2,27 | 2,20 | 2,26 | 1,12% | - |
| 07.10.2024 | 2,25 | 2,25 | 2,18 | 2,24 | -0,67% | - |