1,920€
-1,34%
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 | 2,04 | 2,04 | 1,91 | 2,01 | -0,50% | - |
| 21.08.2025 | 2,06 | 2,07 | 2,01 | 2,02 | -2,23% | - |
| 20.08.2025 | 2,03 | 2,17 | 2,00 | 2,06 | -0,24% | - |
| 19.08.2025 | 2,15 | 2,17 | 2,02 | 2,07 | -4,79% | - |
| 18.08.2025 | 1,95 | 2,17 | 1,94 | 2,17 | 13,32% | - |
| 15.08.2025 | 1,78 | 1,98 | 1,78 | 1,92 | 7,22% | - |
| 14.08.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -0,94% | - |
| 13.08.2025 | 1,81 | 1,82 | 1,78 | 1,80 | 1,12% | 6.866,00 |
| 12.08.2025 | 1,74 | 1,79 | 1,74 | 1,78 | 2,12% | - |
| 11.08.2025 | 1,76 | 1,81 | 1,72 | 1,75 | 0,06% | 5.343,00 |
| 08.08.2025 | 1,77 | 1,77 | 1,73 | 1,75 | 1,22% | - |
| 07.08.2025 | 1,77 | 1,80 | 1,72 | 1,72 | -2,76% | - |
| 06.08.2025 | 1,76 | 1,79 | 1,73 | 1,77 | 1,03% | - |
| 05.08.2025 | 1,79 | 1,80 | 1,75 | 1,76 | -1,40% | 7.908,00 |
| 04.08.2025 | 1,73 | 1,80 | 1,72 | 1,78 | 3,49% | - |
| 01.08.2025 | 1,79 | 1,79 | 1,70 | 1,72 | -4,18% | 1.355,00 |
| 31.07.2025 | 1,89 | 1,89 | 1,79 | 1,80 | -4,88% | - |
| 30.07.2025 | 1,82 | 1,90 | 1,80 | 1,89 | 4,54% | - |
| 29.07.2025 | 1,68 | 1,82 | 1,68 | 1,81 | 7,50% | - |
| 28.07.2025 | 1,64 | 1,70 | 1,64 | 1,68 | 2,69% | - |
| 25.07.2025 | 1,62 | 1,66 | 1,62 | 1,64 | 0,93% | - |
| 24.07.2025 | 1,65 | 1,67 | 1,62 | 1,62 | -0,86% | - |
| 23.07.2025 | 1,62 | 1,65 | 1,62 | 1,63 | 0,93% | - |
| 22.07.2025 | 1,62 | 1,63 | 1,62 | 1,62 | -0,12% | - |
| 21.07.2025 | 1,67 | 1,68 | 1,62 | 1,62 | -2,53% | - |
| 18.07.2025 | 1,66 | 1,66 | 1,64 | 1,66 | 1,34% | - |
| 17.07.2025 | 1,66 | 1,68 | 1,64 | 1,64 | -0,91% | - |
| 16.07.2025 | 1,66 | 1,67 | 1,63 | 1,66 | -0,12% | - |
| 15.07.2025 | 1,68 | 1,69 | 1,66 | 1,66 | -1,19% | - |
| 14.07.2025 | 1,68 | 1,69 | 1,66 | 1,68 | -0,47% | - |
| 11.07.2025 | 1,69 | 1,69 | 1,67 | 1,69 | 0,48% | - |
| 10.07.2025 | 1,68 | 1,69 | 1,67 | 1,68 | -0,65% | - |
| 09.07.2025 | 1,69 | 1,71 | 1,67 | 1,69 | 0,42% | - |
| 08.07.2025 | 1,68 | 1,70 | 1,66 | 1,68 | -0,36% | 5.466,00 |
| 07.07.2025 | 1,69 | 1,77 | 1,67 | 1,69 | 1,08% | - |
| 04.07.2025 | 1,66 | 1,67 | 1,59 | 1,67 | -0,12% | - |
| 03.07.2025 | 1,57 | 1,68 | 1,57 | 1,67 | 1,64% | - |
| 02.07.2025 | 1,66 | 1,66 | 1,63 | 1,65 | -0,66% | - |
| 01.07.2025 | 1,69 | 1,71 | 1,63 | 1,66 | -2,30% | - |
| 30.06.2025 | 1,67 | 1,77 | 1,65 | 1,70 | 2,36% | - |
| 27.06.2025 | 1,60 | 1,71 | 1,60 | 1,66 | -1,19% | 8.358,00 |
| 26.06.2025 | 1,55 | 1,68 | 1,55 | 1,68 | 3,14% | - |
| 25.06.2025 | 1,55 | 1,64 | 1,55 | 1,63 | 0,18% | - |
| 24.06.2025 | 1,54 | 1,67 | 1,54 | 1,62 | 0,68% | - |
| 23.06.2025 | 1,53 | 1,64 | 1,53 | 1,61 | 0,19% | - |
| 20.06.2025 | 1,51 | 1,63 | 1,51 | 1,61 | 6,35% | - |
| 19.06.2025 | 1,44 | 1,52 | 1,44 | 1,51 | 0,67% | 1.330,00 |
| 18.06.2025 | 1,42 | 1,53 | 1,42 | 1,50 | 1,21% | - |
| 17.06.2025 | 1,48 | 1,50 | 1,48 | 1,48 | 0,47% | - |
| 16.06.2025 | 1,49 | 1,49 | 1,46 | 1,48 | -0,81% | - |
| 13.06.2025 | 1,44 | 1,51 | 1,44 | 1,49 | -0,93% | - |
| 12.06.2025 | 1,44 | 1,51 | 1,44 | 1,50 | 0,00% | - |
| 11.06.2025 | 1,43 | 1,51 | 1,43 | 1,50 | 0,67% | - |
| 10.06.2025 | 1,44 | 1,52 | 1,44 | 1,49 | -0,99% | - |
| 09.06.2025 | 1,46 | 1,54 | 1,46 | 1,51 | -1,18% | - |
| 06.06.2025 | 1,58 | 1,58 | 1,53 | 1,53 | -3,23% | - |
| 05.06.2025 | 1,54 | 1,61 | 1,54 | 1,58 | -1,81% | - |
| 04.06.2025 | 1,54 | 1,64 | 1,54 | 1,61 | -0,12% | - |
| 03.06.2025 | 1,56 | 1,63 | 1,56 | 1,61 | -1,29% | - |
| 02.06.2025 | 1,61 | 1,63 | 1,60 | 1,63 | 1,24% | - |
| 30.05.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,83% | - |
| 29.05.2025 | 1,57 | 1,66 | 1,57 | 1,64 | -0,36% | - |
| 28.05.2025 | 1,48 | 1,67 | 1,48 | 1,65 | 6,47% | - |
| 27.05.2025 | 1,50 | 1,60 | 1,50 | 1,55 | -1,78% | 16.095,00 |
| 26.05.2025 | 1,50 | 1,59 | 1,50 | 1,57 | 0,13% | - |
| 23.05.2025 | 1,51 | 1,58 | 1,51 | 1,57 | -0,51% | - |
| 22.05.2025 | 1,61 | 1,68 | 1,42 | 1,58 | -5,96% | - |
| 21.05.2025 | 1,69 | 1,69 | 1,66 | 1,68 | 5,20% | - |
| 20.05.2025 | 1,58 | 1,69 | 1,58 | 1,60 | -3,04% | - |
| 19.05.2025 | 1,60 | 1,67 | 1,60 | 1,65 | -1,56% | - |
| 16.05.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 1,03% | - |
| 15.05.2025 | 1,60 | 1,69 | 1,60 | 1,66 | -1,14% | - |
| 14.05.2025 | 1,61 | 1,70 | 1,61 | 1,67 | -1,01% | - |
| 13.05.2025 | 1,57 | 1,70 | 1,57 | 1,69 | 2,92% | - |
| 12.05.2025 | 1,61 | 1,67 | 1,57 | 1,64 | 2,05% | - |
| 09.05.2025 | 1,61 | 1,63 | 1,58 | 1,61 | -0,62% | - |
| 08.05.2025 | 1,62 | 1,65 | 1,61 | 1,62 | -0,80% | - |
| 07.05.2025 | 1,61 | 1,68 | 1,61 | 1,63 | -2,80% | - |
| 06.05.2025 | 1,69 | 1,69 | 1,66 | 1,68 | -0,83% | - |
| 05.05.2025 | 1,70 | 1,71 | 1,68 | 1,69 | 0,00% | - |
| 02.05.2025 | 1,67 | 1,70 | 1,67 | 1,69 | 1,32% | - |
| 30.04.2025 | 1,69 | 1,70 | 1,67 | 1,67 | -1,94% | - |
| 29.04.2025 | 1,70 | 1,77 | 1,68 | 1,71 | -3,56% | - |
| 28.04.2025 | 1,61 | 1,80 | 1,61 | 1,77 | 5,74% | - |
| 25.04.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -0,18% | - |
| 24.04.2025 | 1,60 | 1,69 | 1,60 | 1,68 | 0,12% | - |
| 23.04.2025 | 1,48 | 1,74 | 1,48 | 1,67 | 7,73% | - |
| 22.04.2025 | 1,48 | 1,57 | 1,45 | 1,55 | 5,07% | - |
| 17.04.2025 | 1,50 | 1,50 | 1,46 | 1,48 | -1,14% | - |
| 16.04.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 1,49% | - |
| 15.04.2025 | 1,37 | 1,50 | 1,37 | 1,47 | 2,36% | - |
| 14.04.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 2,42% | - |
| 11.04.2025 | 1,42 | 1,46 | 1,40 | 1,41 | -1,26% | - |
| 10.04.2025 | 1,38 | 1,46 | 1,38 | 1,42 | 2,89% | - |
| 09.04.2025 | 1,43 | 1,46 | 1,36 | 1,38 | -3,22% | - |
| 08.04.2025 | 1,39 | 1,45 | 1,38 | 1,43 | -0,21% | - |
| 07.04.2025 | 1,38 | 1,44 | 1,31 | 1,43 | 2,80% | - |
| 04.04.2025 | 1,49 | 1,54 | 1,37 | 1,39 | -8,78% | - |
| 03.04.2025 | 1,64 | 1,64 | 1,51 | 1,53 | -6,55% | - |
| 02.04.2025 | 1,61 | 1,68 | 1,61 | 1,63 | -2,74% | - |