2,005€
-0,25%
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 | 2,03 | 2,03 | 1,89 | 2,01 | -0,25% | 64.609,00 |
| 21.08.2025 | 2,07 | 2,07 | 2,00 | 2,01 | -1,95% | 46.436,00 |
| 20.08.2025 | 2,04 | 2,18 | 2,01 | 2,05 | -0,49% | 100.826,00 |
| 19.08.2025 | 2,19 | 2,19 | 1,97 | 2,06 | -5,50% | 202.702,00 |
| 18.08.2025 | 1,94 | 2,18 | 1,94 | 2,18 | 12,95% | 302.074,00 |
| 15.08.2025 | 1,80 | 1,98 | 1,78 | 1,93 | 7,70% | 219.323,00 |
| 14.08.2025 | 1,81 | 1,82 | 1,78 | 1,79 | -0,11% | 34.635,00 |
| 13.08.2025 | 1,80 | 1,82 | 1,78 | 1,79 | 0,11% | 69.247,00 |
| 12.08.2025 | 1,76 | 1,80 | 1,74 | 1,79 | 3,58% | 41.989,00 |
| 11.08.2025 | 1,76 | 1,76 | 1,71 | 1,73 | -1,14% | 34.889,00 |
| 08.08.2025 | 1,78 | 1,78 | 1,72 | 1,75 | 1,63% | 21.187,00 |
| 07.08.2025 | 1,81 | 1,81 | 1,71 | 1,72 | -3,15% | 38.403,00 |
| 06.08.2025 | 1,76 | 1,78 | 1,74 | 1,78 | 1,48% | 40.119,00 |
| 05.08.2025 | 1,81 | 1,81 | 1,75 | 1,75 | -1,24% | 39.817,00 |
| 04.08.2025 | 1,73 | 1,80 | 1,72 | 1,77 | 2,31% | 23.306,00 |
| 01.08.2025 | 1,78 | 1,79 | 1,70 | 1,73 | -3,67% | 62.495,00 |
| 31.07.2025 | 1,86 | 1,86 | 1,79 | 1,80 | -1,21% | 30.379,00 |
| 30.07.2025 | 1,82 | 1,90 | 1,80 | 1,82 | 0,11% | 127.152,00 |
| 29.07.2025 | 1,68 | 1,82 | 1,68 | 1,82 | 8,33% | 164.234,00 |
| 28.07.2025 | 1,65 | 1,70 | 1,64 | 1,68 | 2,07% | 45.429,00 |
| 25.07.2025 | 1,63 | 1,65 | 1,62 | 1,65 | 1,11% | 30.045,00 |
| 24.07.2025 | 1,69 | 1,69 | 1,61 | 1,63 | -0,12% | 23.097,00 |
| 23.07.2025 | 1,61 | 1,64 | 1,61 | 1,63 | 1,24% | 31.487,00 |
| 22.07.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,74% | 61.357,00 |
| 21.07.2025 | 1,69 | 1,69 | 1,62 | 1,62 | -3,45% | 45.430,00 |
| 18.07.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 1,82% | 23.486,00 |
| 17.07.2025 | 1,65 | 1,68 | 1,64 | 1,65 | -0,60% | 31.362,00 |
| 16.07.2025 | 1,66 | 1,67 | 1,63 | 1,66 | 0,00% | 35.164,00 |
| 15.07.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -1,78% | 19.572,00 |
| 14.07.2025 | 1,69 | 1,69 | 1,66 | 1,69 | -0,24% | 22.446,00 |
| 11.07.2025 | 1,69 | 1,70 | 1,67 | 1,69 | 0,83% | 12.914,00 |
| 10.07.2025 | 1,69 | 1,69 | 1,66 | 1,68 | -0,71% | 34.379,00 |
| 09.07.2025 | 1,69 | 1,70 | 1,67 | 1,69 | 0,12% | 27.329,00 |
| 08.07.2025 | 1,68 | 1,70 | 1,66 | 1,69 | -0,59% | 43.059,00 |
| 07.07.2025 | 1,70 | 1,78 | 1,66 | 1,70 | 1,55% | 236.459,00 |
| 04.07.2025 | 1,69 | 1,69 | 1,66 | 1,67 | -0,95% | 23.933,00 |
| 03.07.2025 | 1,65 | 1,70 | 1,65 | 1,69 | 2,18% | 33.051,00 |
| 02.07.2025 | 1,68 | 1,68 | 1,61 | 1,65 | 1,10% | 26.227,00 |
| 01.07.2025 | 1,71 | 1,71 | 1,63 | 1,64 | -3,76% | 37.538,00 |
| 30.06.2025 | 1,66 | 1,77 | 1,65 | 1,70 | 2,91% | 126.350,00 |
| 27.06.2025 | 1,68 | 1,68 | 1,64 | 1,65 | -1,67% | 27.629,00 |
| 26.06.2025 | 1,64 | 1,68 | 1,63 | 1,68 | 3,70% | 24.802,00 |
| 25.06.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -0,61% | 96.650,00 |
| 24.06.2025 | 1,63 | 1,67 | 1,62 | 1,63 | 0,00% | 40.423,00 |
| 23.06.2025 | 1,62 | 1,64 | 1,59 | 1,63 | 0,25% | 33.362,00 |
| 20.06.2025 | 1,55 | 1,63 | 1,54 | 1,63 | 6,97% | 142.549,00 |
| 19.06.2025 | 1,50 | 1,52 | 1,48 | 1,52 | 1,33% | 81.535,00 |
| 18.06.2025 | 1,48 | 1,52 | 1,47 | 1,50 | 1,35% | 56.839,00 |
| 17.06.2025 | 1,48 | 1,50 | 1,47 | 1,48 | 0,00% | 43.826,00 |
| 16.06.2025 | 1,48 | 1,50 | 1,46 | 1,48 | -0,67% | 27.304,00 |
| 13.06.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,67% | 19.329,00 |
| 12.06.2025 | 1,50 | 1,52 | 1,49 | 1,50 | 0,00% | 49.617,00 |
| 11.06.2025 | 1,50 | 1,51 | 1,47 | 1,50 | -0,66% | 45.107,00 |
| 10.06.2025 | 1,50 | 1,51 | 1,45 | 1,51 | 0,00% | 126.796,00 |
| 09.06.2025 | 1,53 | 1,55 | 1,50 | 1,51 | -0,53% | 26.144,00 |
| 06.06.2025 | 1,58 | 1,59 | 1,52 | 1,52 | -3,68% | 39.487,00 |
| 05.06.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -1,50% | 13.394,00 |
| 04.06.2025 | 1,60 | 1,64 | 1,58 | 1,60 | -0,62% | 32.930,00 |
| 03.06.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,35% | 10.678,00 |
| 02.06.2025 | 1,62 | 1,64 | 1,60 | 1,63 | 1,12% | 14.694,00 |
| 30.05.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -1,22% | 33.869,00 |
| 29.05.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -1,09% | 18.617,00 |
| 28.05.2025 | 1,56 | 1,68 | 1,55 | 1,65 | 6,72% | 94.815,00 |
| 27.05.2025 | 1,58 | 1,60 | 1,53 | 1,55 | -2,03% | 38.115,00 |
| 26.05.2025 | 1,58 | 1,60 | 1,57 | 1,58 | 0,13% | 18.317,00 |
| 23.05.2025 | 1,59 | 1,59 | 1,54 | 1,58 | -0,13% | 46.444,00 |
| 22.05.2025 | 1,56 | 1,59 | 1,42 | 1,58 | -6,51% | 198.581,00 |
| 21.05.2025 | 1,69 | 1,69 | 1,65 | 1,69 | 0,00% | 25.012,00 |
| 20.05.2025 | 1,65 | 1,69 | 1,64 | 1,69 | 2,92% | 72.658,00 |
| 19.05.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -2,15% | 40.113,00 |
| 16.05.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 1,08% | 15.700,00 |
| 15.05.2025 | 1,68 | 1,68 | 1,63 | 1,66 | -1,19% | 13.559,00 |
| 14.05.2025 | 1,70 | 1,70 | 1,65 | 1,68 | -0,88% | 34.623,00 |
| 13.05.2025 | 1,66 | 1,70 | 1,63 | 1,70 | 3,35% | 102.536,00 |
| 12.05.2025 | 1,60 | 1,67 | 1,56 | 1,64 | 1,42% | 40.695,00 |
| 09.05.2025 | 1,62 | 1,63 | 1,58 | 1,62 | -0,80% | 30.348,00 |
| 08.05.2025 | 1,65 | 1,65 | 1,60 | 1,63 | -1,21% | 15.973,00 |
| 07.05.2025 | 1,68 | 1,68 | 1,61 | 1,65 | -1,79% | 38.146,00 |
| 06.05.2025 | 1,70 | 1,70 | 1,66 | 1,68 | -1,18% | 25.486,00 |
| 05.05.2025 | 1,70 | 1,71 | 1,67 | 1,70 | 0,24% | 27.397,00 |
| 02.05.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 0,95% | 22.681,00 |
| 30.04.2025 | 1,72 | 1,72 | 1,65 | 1,68 | -2,33% | 29.280,00 |
| 29.04.2025 | 1,76 | 1,76 | 1,68 | 1,72 | -3,32% | 65.098,00 |
| 28.04.2025 | 1,69 | 1,80 | 1,69 | 1,78 | 5,89% | 114.023,00 |
| 25.04.2025 | 1,68 | 1,69 | 1,66 | 1,68 | 0,06% | 23.538,00 |
| 24.04.2025 | 1,66 | 1,69 | 1,62 | 1,68 | 0,84% | 43.704,00 |
| 23.04.2025 | 1,58 | 1,73 | 1,56 | 1,67 | 7,42% | 185.657,00 |
| 22.04.2025 | 1,47 | 1,57 | 1,45 | 1,55 | 5,44% | 116.808,00 |
| 17.04.2025 | 1,50 | 1,50 | 1,46 | 1,47 | -2,00% | 22.094,00 |
| 16.04.2025 | 1,48 | 1,50 | 1,47 | 1,50 | 1,21% | 19.248,00 |
| 15.04.2025 | 1,44 | 1,50 | 1,44 | 1,48 | 3,64% | 55.823,00 |
| 14.04.2025 | 1,44 | 1,44 | 1,41 | 1,43 | 2,00% | 33.670,00 |
| 11.04.2025 | 1,43 | 1,46 | 1,40 | 1,40 | -2,23% | 31.297,00 |
| 10.04.2025 | 1,47 | 1,47 | 1,42 | 1,43 | 2,43% | 40.572,00 |
| 09.04.2025 | 1,45 | 1,45 | 1,35 | 1,40 | -3,45% | 92.374,00 |
| 08.04.2025 | 1,38 | 1,45 | 1,37 | 1,45 | 5,76% | 34.733,00 |
| 07.04.2025 | 1,35 | 1,43 | 1,30 | 1,37 | -4,39% | 144.029,00 |
| 04.04.2025 | 1,50 | 1,50 | 1,36 | 1,43 | -8,66% | 269.295,00 |
| 03.04.2025 | 1,59 | 1,59 | 1,51 | 1,57 | -4,27% | 122.136,00 |
| 02.04.2025 | 1,69 | 1,69 | 1,63 | 1,64 | -2,61% | 31.124,00 |