1,755€
2,63%
Echtzeit-Aktienkurs Research Solutions
Bid:
Ask:
Aktienkurse zur Research Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,68 | 1,73 | 1,68 | 1,73 | 1,17% | 5.300,00 |
| 11.11.2026 | 1,55 | 1,71 | 1,55 | 1,71 | 7,55% | - |
| 10.11.2026 | 1,55 | 1,59 | 1,55 | 1,59 | -1,24% | - |
| 09.11.2026 | 1,56 | 1,61 | 1,56 | 1,61 | 1,90% | - |
| 06.11.2026 | 1,55 | 1,58 | 1,55 | 1,58 | 0,64% | - |
| 05.11.2026 | 1,58 | 1,61 | 1,56 | 1,57 | -3,09% | - |
| 04.11.2026 | 1,58 | 1,62 | 1,58 | 1,62 | -1,22% | - |
| 03.11.2026 | 1,58 | 1,64 | 1,58 | 1,64 | 1,23% | - |
| 02.11.2026 | 1,61 | 1,66 | 1,60 | 1,62 | 2,53% | 461,00 |
| 30.10.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -3,66% | - |
| 29.10.2026 | 1,61 | 1,67 | 1,61 | 1,64 | 0,61% | - |
| 28.10.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 27.10.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -2,33% | - |
| 26.10.2026 | 1,67 | 1,72 | 1,67 | 1,72 | 0,00% | - |
| 23.10.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 22.10.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 21.10.2026 | 1,69 | 1,74 | 1,69 | 1,74 | 0,58% | - |
| 20.10.2026 | 1,71 | 1,73 | 1,71 | 1,73 | -1,14% | - |
| 19.10.2026 | 1,71 | 1,75 | 1,71 | 1,75 | 1,74% | - |
| 16.10.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 15.10.2026 | 1,67 | 1,76 | 1,67 | 1,76 | 4,76% | - |
| 14.10.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 13.10.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 12.10.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 09.10.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 08.10.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | 1.000,00 |
| 07.10.2026 | 1,74 | 1,78 | 1,74 | 1,78 | 1,14% | - |
| 06.10.2026 | 1,79 | 1,79 | 1,76 | 1,76 | -4,86% | - |
| 05.10.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 02.10.2026 | 1,82 | 1,87 | 1,82 | 1,87 | 0,54% | - |
| 01.10.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 2,76% | - |
| 30.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 29.09.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 28.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 25.09.2026 | 1,79 | 1,81 | 1,79 | 1,81 | -0,55% | - |
| 24.09.2026 | 1,79 | 1,82 | 1,79 | 1,82 | 0,00% | - |
| 23.09.2026 | 1,76 | 1,82 | 1,76 | 1,82 | 0,00% | - |
| 22.09.2026 | 1,78 | 1,82 | 1,78 | 1,82 | 0,00% | - |
| 21.09.2026 | 1,73 | 1,82 | 1,73 | 1,82 | 0,55% | - |
| 18.09.2026 | 1,75 | 1,81 | 1,75 | 1,81 | 5,23% | - |
| 17.09.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 5,52% | - |
| 16.09.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 15.09.2026 | 1,64 | 1,69 | 1,64 | 1,69 | 0,00% | - |
| 14.09.2026 | 1,78 | 1,78 | 1,69 | 1,69 | -3,98% | - |
| 11.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 10.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -4,86% | - |
| 09.09.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 0,00% | - |
| 08.09.2026 | 1,84 | 1,85 | 1,84 | 1,85 | -1,60% | - |
| 07.09.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 3,30% | - |
| 04.09.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 03.09.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 02.09.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -3,76% | - |
| 01.09.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 31.08.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 28.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 27.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 26.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 25.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 24.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 21.08.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 20.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 19.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -3,65% | - |
| 18.08.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 17.08.2026 | 1,93 | 1,93 | 1,90 | 1,90 | -0,52% | - |
| 14.08.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 13.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 5,68% | - |
| 12.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 11.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 10.08.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 07.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 06.08.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 05.08.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 04.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 03.08.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 31.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 30.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 29.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 28.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 27.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 24.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 23.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 22.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 21.07.2026 | 1,85 | 1,91 | 1,85 | 1,91 | 2,69% | - |
| 20.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 17.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 16.07.2026 | 1,84 | 1,90 | 1,84 | 1,90 | 0,00% | 75,00 |
| 15.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 14.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 13.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 10.07.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 09.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 08.07.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 07.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 06.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 03.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 02.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 4,08% | - |
| 01.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 30.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 29.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 26.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |