1,402€
6,21%
Echtzeit-Aktienkurs ReWorld Media S.A.
Bid:
Ask:
Aktienkurse zur ReWorld Media S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,44 | 1,46 | 1,35 | 1,42 | 7,42% | - |
| 10.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,46% | - |
| 09.04.2025 | 1,35 | 1,35 | 1,31 | 1,31 | -2,23% | - |
| 08.04.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 4,19% | - |
| 07.04.2025 | 1,27 | 1,29 | 1,27 | 1,29 | -13,42% | - |
| 04.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -4,49% | - |
| 03.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,02% | - |
| 02.04.2025 | 1,60 | 1,60 | 1,58 | 1,58 | 6,49% | - |
| 01.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,27% | - |
| 31.03.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -4,16% | - |
| 28.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 27.03.2025 | 1,32 | 1,49 | 1,32 | 1,49 | 12,54% | - |
| 26.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,64% | - |
| 25.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -5,89% | - |
| 24.03.2025 | 1,28 | 1,46 | 1,28 | 1,46 | 12,83% | 841,00 |
| 21.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,22% | - |
| 20.03.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 2,50% | - |
| 19.03.2025 | 1,36 | 1,36 | 1,28 | 1,28 | -3,18% | - |
| 18.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 9,82% | - |
| 17.03.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 3,26% | - |
| 14.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,51% | - |
| 13.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,82% | - |
| 12.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,22% | - |
| 11.03.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,32% | - |
| 10.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 07.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 5,26% | - |
| 06.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,86% | - |
| 05.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,67% | - |
| 04.03.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -0,33% | - |
| 03.03.2025 | 1,23 | 1,23 | 1,18 | 1,20 | -2,90% | - |
| 28.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,43% | - |
| 27.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,98% | - |
| 26.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,39% | - |
| 25.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,45% | - |
| 24.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 21.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 20.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 19.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 18.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,39% | - |
| 17.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,36% | - |
| 14.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 13.02.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | - |
| 12.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,48% | - |
| 11.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,94% | - |
| 10.02.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 5,97% | - |
| 07.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,38% | - |
| 06.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 05.02.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -2,81% | - |
| 04.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,10% | - |
| 03.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,49% | - |
| 31.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,99% | - |
| 30.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,29% | - |
| 29.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 28.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,43% | - |
| 27.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 24.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,01% | - |
| 23.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -6,91% | - |
| 22.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,14% | - |
| 21.01.2025 | 1,37 | 1,39 | 1,37 | 1,39 | -2,66% | - |
| 20.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,28% | - |
| 17.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,81% | - |
| 16.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,97% | - |
| 15.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 14.01.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 1,89% | - |
| 13.01.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -1,36% | - |
| 10.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,03% | - |
| 09.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -6,73% | - |
| 08.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,75% | - |
| 07.01.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -0,90% | - |
| 06.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,00% | - |
| 03.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 4,30% | - |
| 02.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 8,45% | - |
| 30.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,02% | - |
| 27.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,51% | - |
| 23.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -10,14% | 200,00 |
| 20.12.2024 | 1,59 | 1,76 | 1,59 | 1,76 | 5,78% | 1.594,00 |
| 19.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 18.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,65% | - |
| 17.12.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 8,45% | - |
| 16.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,66% | - |
| 13.12.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 0,53% | - |
| 12.12.2024 | 1,50 | 1,52 | 1,50 | 1,52 | -0,52% | - |
| 11.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,14% | - |
| 10.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 09.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -4,53% | - |
| 06.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,79% | - |
| 05.12.2024 | 1,56 | 1,67 | 1,56 | 1,67 | 13,45% | 847,00 |
| 04.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 6,51% | - |
| 03.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -5,60% | - |
| 02.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,92% | - |
| 29.11.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 6,65% | - |
| 28.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,81% | - |
| 27.11.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 0,00% | - |
| 26.11.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -0,28% | - |
| 25.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -6,23% | - |
| 22.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -6,67% | - |
| 21.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | - |
| 20.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -3,16% | - |
| 19.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 5,43% | - |
| 18.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |