1,774€
-0,89%
Echtzeit-Aktienkurs REWORLD MEDIA EO -,02
Bid:
Ask:
Aktienkurse zur REWORLD MEDIA EO -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,79 | 1,79 | 1,75 | 1,76 | -1,45% | 13.650,00 |
| 21.10.2026 | 1,79 | 1,79 | 1,76 | 1,79 | -0,44% | 157.005,00 |
| 20.10.2026 | 1,80 | 1,80 | 1,74 | 1,80 | 0,11% | 24.913,00 |
| 19.10.2026 | 1,82 | 1,82 | 1,69 | 1,80 | -1,10% | 69.502,00 |
| 16.10.2026 | 1,76 | 1,82 | 1,75 | 1,82 | 3,77% | 201.713,00 |
| 15.10.2026 | 1,90 | 1,96 | 1,68 | 1,75 | 10,76% | 611.414,00 |
| 14.10.2026 | 1,58 | 1,60 | 1,55 | 1,58 | 0,25% | 70.666,00 |
| 13.10.2026 | 1,58 | 1,61 | 1,57 | 1,58 | 0,00% | 16.063,00 |
| 12.10.2026 | 1,57 | 1,64 | 1,57 | 1,58 | -2,72% | 25.566,00 |
| 09.10.2026 | 1,63 | 1,63 | 1,58 | 1,62 | -0,49% | 21.632,00 |
| 08.10.2026 | 1,65 | 1,65 | 1,58 | 1,63 | 0,37% | 42.924,00 |
| 07.10.2026 | 1,60 | 1,65 | 1,60 | 1,62 | -2,87% | 38.652,00 |
| 06.10.2026 | 1,60 | 1,67 | 1,56 | 1,67 | 4,37% | 207.236,00 |
| 05.10.2026 | 1,60 | 1,64 | 1,54 | 1,60 | -3,03% | 72.957,00 |
| 02.10.2026 | 1,62 | 1,69 | 1,61 | 1,65 | 3,12% | 67.047,00 |
| 01.10.2026 | 1,69 | 1,70 | 1,60 | 1,60 | -6,43% | 102.106,00 |
| 30.09.2026 | 1,64 | 1,71 | 1,64 | 1,71 | 1,91% | 59.390,00 |
| 29.09.2026 | 1,65 | 1,68 | 1,63 | 1,68 | 1,94% | 17.516,00 |
| 28.09.2026 | 1,68 | 1,68 | 1,61 | 1,65 | -2,60% | 34.863,00 |
| 25.09.2026 | 1,67 | 1,69 | 1,62 | 1,69 | 1,20% | 29.955,00 |
| 24.09.2026 | 1,65 | 1,69 | 1,61 | 1,67 | 0,97% | 24.656,00 |
| 23.09.2026 | 1,64 | 1,67 | 1,61 | 1,65 | 1,47% | 35.891,00 |
| 22.09.2026 | 1,60 | 1,63 | 1,60 | 1,63 | -0,73% | 25.562,00 |
| 21.09.2026 | 1,59 | 1,64 | 1,57 | 1,64 | 3,40% | 49.983,00 |
| 18.09.2026 | 1,65 | 1,65 | 1,59 | 1,59 | -1,98% | 31.145,00 |
| 17.09.2026 | 1,62 | 1,65 | 1,62 | 1,62 | 0,00% | 8.985,00 |
| 16.09.2026 | 1,62 | 1,64 | 1,62 | 1,62 | 0,37% | 13.675,00 |
| 15.09.2026 | 1,64 | 1,65 | 1,61 | 1,61 | -1,59% | 24.981,00 |
| 14.09.2026 | 1,69 | 1,69 | 1,64 | 1,64 | -2,38% | 7.559,00 |
| 11.09.2026 | 1,64 | 1,70 | 1,64 | 1,68 | 2,44% | 33.328,00 |
| 10.09.2026 | 1,70 | 1,70 | 1,62 | 1,64 | -3,53% | 49.762,00 |
| 09.09.2026 | 1,72 | 1,73 | 1,69 | 1,70 | -1,16% | 73.305,00 |
| 08.09.2026 | 1,76 | 1,76 | 1,72 | 1,72 | -2,27% | 16.985,00 |
| 07.09.2026 | 1,75 | 1,79 | 1,72 | 1,76 | 1,15% | 65.790,00 |
| 04.09.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 1,75% | 6.194,00 |
| 03.09.2026 | 1,71 | 1,75 | 1,71 | 1,71 | -1,16% | 14.780,00 |
| 02.09.2026 | 1,71 | 1,73 | 1,70 | 1,73 | 0,00% | 34.448,00 |
| 01.09.2026 | 1,77 | 1,77 | 1,71 | 1,73 | 0,35% | 14.452,00 |
| 31.08.2026 | 1,78 | 1,80 | 1,72 | 1,72 | -0,81% | 18.321,00 |
| 28.08.2026 | 1,75 | 1,76 | 1,72 | 1,74 | 1,05% | 38.518,00 |
| 27.08.2026 | 1,77 | 1,77 | 1,72 | 1,72 | -1,04% | 7.324,00 |
| 26.08.2026 | 1,77 | 1,77 | 1,73 | 1,74 | -0,91% | 11.161,00 |
| 25.08.2026 | 1,75 | 1,77 | 1,74 | 1,75 | 0,92% | 20.805,00 |
| 24.08.2026 | 1,75 | 1,75 | 1,71 | 1,74 | 1,16% | 8.152,00 |
| 21.08.2026 | 1,74 | 1,74 | 1,69 | 1,72 | -1,26% | 40.397,00 |
| 20.08.2026 | 1,76 | 1,76 | 1,72 | 1,74 | -1,36% | 16.755,00 |
| 19.08.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 1,38% | 46.712,00 |
| 18.08.2026 | 1,76 | 1,76 | 1,72 | 1,74 | -2,14% | 36.719,00 |
| 17.08.2026 | 1,80 | 1,80 | 1,76 | 1,78 | -1,11% | 21.104,00 |
| 14.08.2026 | 1,81 | 1,81 | 1,78 | 1,80 | -0,44% | 31.033,00 |
| 13.08.2026 | 1,82 | 1,84 | 1,79 | 1,81 | -1,10% | 33.980,00 |
| 12.08.2026 | 1,82 | 1,84 | 1,82 | 1,83 | -1,19% | 32.293,00 |
| 11.08.2026 | 1,82 | 1,85 | 1,82 | 1,85 | 0,54% | 20.378,00 |
| 10.08.2026 | 1,82 | 1,85 | 1,82 | 1,84 | -1,29% | 45.762,00 |
| 07.08.2026 | 1,87 | 1,87 | 1,85 | 1,86 | -0,53% | 11.588,00 |
| 06.08.2026 | 1,85 | 1,89 | 1,84 | 1,87 | 1,74% | 59.777,00 |
| 05.08.2026 | 1,87 | 1,87 | 1,80 | 1,84 | 0,88% | 67.372,00 |
| 04.08.2026 | 1,87 | 1,89 | 1,82 | 1,82 | -3,29% | 97.535,00 |
| 03.08.2026 | 1,86 | 1,89 | 1,84 | 1,89 | 0,21% | 27.833,00 |
| 31.07.2026 | 1,85 | 1,89 | 1,81 | 1,88 | 1,73% | 70.252,00 |
| 30.07.2026 | 1,77 | 1,87 | 1,74 | 1,85 | 4,17% | 85.322,00 |
| 29.07.2026 | 1,79 | 1,84 | 1,71 | 1,78 | -3,48% | 102.029,00 |
| 28.07.2026 | 1,80 | 1,88 | 1,79 | 1,84 | 2,11% | 57.384,00 |
| 27.07.2026 | 1,82 | 1,82 | 1,80 | 1,80 | 0,11% | 13.384,00 |
| 24.07.2026 | 1,82 | 1,85 | 1,78 | 1,80 | -2,91% | 75.498,00 |
| 23.07.2026 | 1,88 | 1,88 | 1,82 | 1,85 | -1,17% | 60.324,00 |
| 22.07.2026 | 1,89 | 1,89 | 1,87 | 1,88 | -0,74% | 31.902,00 |
| 21.07.2026 | 1,86 | 1,92 | 1,86 | 1,89 | -1,05% | 40.514,00 |
| 20.07.2026 | 1,91 | 1,94 | 1,89 | 1,91 | 0,53% | 61.004,00 |
| 17.07.2026 | 1,90 | 1,93 | 1,85 | 1,90 | -1,86% | 31.224,00 |
| 16.07.2026 | 1,92 | 1,94 | 1,90 | 1,94 | 1,04% | 48.894,00 |
| 15.07.2026 | 1,87 | 1,92 | 1,87 | 1,92 | 0,31% | 28.073,00 |
| 14.07.2026 | 1,90 | 1,93 | 1,89 | 1,91 | 0,74% | 42.749,00 |
| 13.07.2026 | 1,83 | 1,92 | 1,83 | 1,90 | 3,16% | 76.631,00 |
| 10.07.2026 | 1,83 | 1,86 | 1,82 | 1,84 | -0,33% | 33.936,00 |
| 09.07.2026 | 1,87 | 1,87 | 1,83 | 1,84 | -0,43% | 17.917,00 |
| 08.07.2026 | 1,86 | 1,89 | 1,85 | 1,85 | -2,32% | 42.376,00 |
| 07.07.2026 | 1,83 | 1,93 | 1,83 | 1,90 | 1,61% | 56.344,00 |
| 06.07.2026 | 1,83 | 1,95 | 1,82 | 1,87 | 0,86% | 74.600,00 |
| 03.07.2026 | 1,86 | 1,89 | 1,85 | 1,85 | -0,54% | 59.817,00 |
| 02.07.2026 | 1,85 | 1,90 | 1,85 | 1,86 | 1,53% | 21.009,00 |
| 01.07.2026 | 1,93 | 1,93 | 1,83 | 1,83 | -3,58% | 35.618,00 |
| 30.06.2026 | 1,89 | 1,96 | 1,85 | 1,90 | -1,45% | 31.666,00 |
| 29.06.2026 | 1,87 | 1,95 | 1,87 | 1,93 | 3,10% | 46.241,00 |
| 26.06.2026 | 1,93 | 1,93 | 1,82 | 1,87 | -3,01% | 178.069,00 |
| 25.06.2026 | 1,85 | 1,93 | 1,85 | 1,93 | 3,99% | 55.849,00 |
| 24.06.2026 | 1,90 | 1,98 | 1,85 | 1,85 | -0,32% | 228.501,00 |
| 23.06.2026 | 1,90 | 1,93 | 1,84 | 1,86 | -1,06% | 85.112,00 |
| 22.06.2026 | 1,86 | 1,99 | 1,86 | 1,88 | 0,86% | 240.432,00 |
| 19.06.2026 | 1,75 | 1,91 | 1,75 | 1,86 | 6,64% | 323.048,00 |
| 18.06.2026 | 1,69 | 1,77 | 1,69 | 1,75 | 3,07% | 545.941,00 |
| 17.06.2026 | 1,72 | 1,72 | 1,68 | 1,70 | 0,36% | 5.945,00 |
| 16.06.2026 | 1,72 | 1,72 | 1,68 | 1,69 | -1,52% | 49.957,00 |
| 15.06.2026 | 1,71 | 1,72 | 1,68 | 1,72 | 0,94% | 53.232,00 |
| 12.06.2026 | 1,69 | 1,71 | 1,68 | 1,70 | -0,23% | 22.748,00 |
| 11.06.2026 | 1,71 | 1,72 | 1,68 | 1,70 | -0,47% | 17.547,00 |
| 10.06.2026 | 1,69 | 1,76 | 1,65 | 1,71 | 1,30% | 115.475,00 |
| 09.06.2026 | 1,71 | 1,71 | 1,68 | 1,69 | -0,71% | 9.813,00 |
| 08.06.2026 | 1,68 | 1,72 | 1,63 | 1,70 | 0,83% | 89.885,00 |
| 05.06.2026 | 1,63 | 1,74 | 1,60 | 1,69 | 4,84% | 227.981,00 |