2,695€
4,05%
Echtzeit-Aktienkurs REWORLD MEDIA EO -,02
Bid:
Ask:
Aktienkurse zur REWORLD MEDIA EO -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,62 | 2,73 | 2,62 | 2,66 | 2,70% | 89.908,00 |
| 25.04.2024 | 2,71 | 2,71 | 2,59 | 2,59 | -4,07% | 77.872,00 |
| 24.04.2024 | 2,67 | 2,74 | 2,63 | 2,70 | 1,50% | 87.518,00 |
| 23.04.2024 | 2,63 | 2,70 | 2,62 | 2,66 | 1,53% | 29.256,00 |
| 22.04.2024 | 2,56 | 2,65 | 2,55 | 2,62 | 2,14% | 49.213,00 |
| 19.04.2024 | 2,58 | 2,60 | 2,57 | 2,57 | -2,47% | 38.963,00 |
| 18.04.2024 | 2,61 | 2,64 | 2,59 | 2,63 | 1,15% | 66.476,00 |
| 17.04.2024 | 2,61 | 2,63 | 2,57 | 2,60 | -0,57% | 62.477,00 |
| 16.04.2024 | 2,60 | 2,64 | 2,57 | 2,62 | -0,38% | 74.060,00 |
| 15.04.2024 | 2,62 | 2,74 | 2,60 | 2,63 | -0,57% | 172.869,00 |
| 12.04.2024 | 2,66 | 2,70 | 2,57 | 2,64 | 3,13% | 238.106,00 |
| 11.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,02% | 236.424,00 |
| 10.04.2024 | 2,46 | 2,64 | 2,46 | 2,49 | 1,22% | 259.997,00 |
| 09.04.2024 | 2,55 | 2,58 | 2,44 | 2,46 | -4,47% | 141.558,00 |
| 08.04.2024 | 2,64 | 2,66 | 2,48 | 2,57 | -1,91% | 237.233,00 |
| 05.04.2024 | 2,78 | 2,78 | 2,61 | 2,62 | -7,09% | 265.741,00 |
| 04.04.2024 | 3,01 | 3,01 | 2,82 | 2,82 | -5,69% | 181.241,00 |
| 03.04.2024 | 3,01 | 3,04 | 2,97 | 2,99 | -1,48% | 91.699,00 |
| 02.04.2024 | 3,20 | 3,20 | 3,04 | 3,04 | -5,60% | 172.110,00 |
| 28.03.2024 | 3,07 | 3,23 | 3,04 | 3,22 | 5,07% | 339.649,00 |
| 27.03.2024 | 3,11 | 3,13 | 3,03 | 3,06 | -0,33% | 143.771,00 |
| 26.03.2024 | 3,08 | 3,10 | 3,01 | 3,07 | 1,15% | 139.092,00 |
| 25.03.2024 | 3,12 | 3,14 | 3,02 | 3,04 | -0,49% | 182.155,00 |
| 22.03.2024 | 3,22 | 3,24 | 3,03 | 3,05 | -4,39% | 368.959,00 |
| 21.03.2024 | 3,55 | 3,66 | 3,12 | 3,19 | -17,36% | 1.010.384,00 |
| 20.03.2024 | 3,70 | 3,89 | 3,70 | 3,86 | 4,04% | 161.892,00 |
| 19.03.2024 | 3,76 | 3,76 | 3,66 | 3,71 | -0,67% | 118.037,00 |
| 18.03.2024 | 3,73 | 3,84 | 3,67 | 3,74 | 1,63% | 150.520,00 |
| 15.03.2024 | 3,70 | 3,74 | 3,63 | 3,68 | 0,82% | 184.928,00 |
| 14.03.2024 | 3,60 | 3,68 | 3,57 | 3,65 | 2,10% | 208.067,00 |
| 13.03.2024 | 3,56 | 3,62 | 3,53 | 3,57 | 0,85% | 124.489,00 |
| 12.03.2024 | 3,65 | 3,75 | 3,45 | 3,54 | -2,34% | 190.105,00 |
| 11.03.2024 | 3,52 | 3,75 | 3,52 | 3,63 | 3,57% | 316.527,00 |
| 08.03.2024 | 3,46 | 3,55 | 3,42 | 3,50 | 1,74% | 138.588,00 |
| 07.03.2024 | 3,29 | 3,49 | 3,28 | 3,44 | 4,24% | 157.156,00 |
| 06.03.2024 | 3,23 | 3,33 | 3,23 | 3,30 | 2,80% | 102.639,00 |
| 05.03.2024 | 3,27 | 3,27 | 3,20 | 3,21 | -2,73% | 52.403,00 |
| 04.03.2024 | 3,29 | 3,33 | 3,25 | 3,30 | 1,69% | 63.866,00 |
| 01.03.2024 | 3,20 | 3,29 | 3,10 | 3,25 | 2,20% | 165.129,00 |
| 29.02.2024 | 3,28 | 3,48 | 3,17 | 3,18 | -1,55% | 360.906,00 |
| 28.02.2024 | 3,24 | 3,29 | 3,05 | 3,23 | -1,07% | 148.497,00 |
| 27.02.2024 | 3,30 | 3,30 | 3,24 | 3,26 | -0,91% | 33.628,00 |
| 26.02.2024 | 3,30 | 3,38 | 3,28 | 3,29 | 0,30% | 53.008,00 |
| 23.02.2024 | 3,32 | 3,32 | 3,23 | 3,28 | -1,35% | 97.861,00 |
| 22.02.2024 | 3,24 | 3,36 | 3,23 | 3,33 | 2,62% | 48.600,00 |
| 21.02.2024 | 3,37 | 3,37 | 3,23 | 3,24 | -3,71% | 68.065,00 |
| 20.02.2024 | 3,48 | 3,48 | 3,36 | 3,37 | -2,75% | 57.640,00 |
| 19.02.2024 | 3,54 | 3,56 | 3,43 | 3,46 | -2,54% | 54.216,00 |
| 16.02.2024 | 3,49 | 3,59 | 3,49 | 3,55 | 1,57% | 38.056,00 |
| 15.02.2024 | 3,57 | 3,58 | 3,49 | 3,50 | -1,83% | 61.244,00 |
| 14.02.2024 | 3,51 | 3,57 | 3,47 | 3,56 | 2,59% | 43.052,00 |
| 13.02.2024 | 3,59 | 3,59 | 3,47 | 3,47 | -3,61% | 68.734,00 |
| 12.02.2024 | 3,51 | 3,67 | 3,51 | 3,60 | 3,75% | 136.980,00 |
| 09.02.2024 | 3,47 | 3,49 | 3,37 | 3,47 | 0,00% | 51.621,00 |
| 08.02.2024 | 3,48 | 3,53 | 3,44 | 3,47 | 0,29% | 44.606,00 |
| 07.02.2024 | 3,37 | 3,53 | 3,37 | 3,46 | 3,90% | 130.355,00 |
| 06.02.2024 | 3,30 | 3,37 | 3,28 | 3,33 | 1,22% | 55.734,00 |
| 05.02.2024 | 3,34 | 3,34 | 3,26 | 3,29 | 0,30% | 28.478,00 |
| 02.02.2024 | 3,21 | 3,30 | 3,21 | 3,28 | 2,18% | 47.001,00 |
| 01.02.2024 | 3,39 | 3,39 | 3,21 | 3,21 | -5,45% | 30.504,00 |
| 31.01.2024 | 3,40 | 3,40 | 3,26 | 3,40 | 0,15% | 42.680,00 |
| 30.01.2024 | 3,37 | 3,40 | 3,35 | 3,39 | 0,59% | 12.892,00 |
| 29.01.2024 | 3,44 | 3,44 | 3,33 | 3,37 | -1,89% | 24.726,00 |
| 26.01.2024 | 3,42 | 3,44 | 3,33 | 3,44 | 2,84% | 23.374,00 |
| 25.01.2024 | 3,38 | 3,43 | 3,34 | 3,34 | -0,74% | 26.376,00 |
| 24.01.2024 | 3,34 | 3,45 | 3,31 | 3,37 | 1,97% | 66.605,00 |
| 23.01.2024 | 3,32 | 3,33 | 3,27 | 3,30 | 0,15% | 29.948,00 |
| 22.01.2024 | 3,23 | 3,33 | 3,23 | 3,30 | 2,01% | 66.427,00 |
| 19.01.2024 | 3,26 | 3,29 | 3,23 | 3,23 | 0,00% | 34.845,00 |
| 18.01.2024 | 3,19 | 3,29 | 3,18 | 3,23 | 0,94% | 58.228,00 |
| 17.01.2024 | 3,20 | 3,21 | 3,15 | 3,20 | 0,16% | 54.576,00 |
| 16.01.2024 | 3,24 | 3,24 | 3,19 | 3,20 | -0,78% | 23.737,00 |
| 15.01.2024 | 3,28 | 3,28 | 3,21 | 3,22 | -1,53% | 22.615,00 |
| 12.01.2024 | 3,15 | 3,28 | 3,15 | 3,27 | 3,48% | 52.359,00 |
| 11.01.2024 | 3,23 | 3,25 | 3,14 | 3,16 | -1,86% | 76.449,00 |
| 10.01.2024 | 3,27 | 3,27 | 3,21 | 3,22 | -1,53% | 33.651,00 |
| 09.01.2024 | 3,33 | 3,33 | 3,26 | 3,27 | -1,36% | 32.208,00 |
| 08.01.2024 | 3,33 | 3,34 | 3,28 | 3,32 | 0,15% | 52.269,00 |
| 05.01.2024 | 3,43 | 3,44 | 3,27 | 3,31 | -2,65% | 53.533,00 |
| 04.01.2024 | 3,37 | 3,41 | 3,36 | 3,40 | 0,59% | 25.206,00 |
| 03.01.2024 | 3,52 | 3,52 | 3,35 | 3,38 | -3,43% | 80.389,00 |
| 02.01.2024 | 3,58 | 3,64 | 3,48 | 3,50 | -1,69% | 96.094,00 |
| 29.12.2023 | 3,58 | 3,64 | 3,56 | 3,56 | -0,28% | 26.162,00 |
| 28.12.2023 | 3,58 | 3,61 | 3,51 | 3,57 | 0,28% | 122.372,00 |
| 27.12.2023 | 3,59 | 3,68 | 3,56 | 3,56 | 0,00% | 63.482,00 |
| 22.12.2023 | 3,51 | 3,56 | 3,46 | 3,56 | 3,19% | 91.428,00 |
| 21.12.2023 | 3,54 | 3,57 | 3,45 | 3,45 | -3,90% | 67.366,00 |
| 20.12.2023 | 3,40 | 3,65 | 3,40 | 3,59 | 6,21% | 302.451,00 |
| 19.12.2023 | 3,35 | 3,42 | 3,34 | 3,38 | 3,84% | 84.684,00 |
| 18.12.2023 | 3,26 | 3,26 | 3,26 | 3,26 | -5,10% | 95.875,00 |
| 15.12.2023 | 3,39 | 3,45 | 3,37 | 3,43 | -0,44% | 74.965,00 |
| 14.12.2023 | 3,37 | 3,46 | 3,37 | 3,45 | 2,23% | 97.021,00 |
| 13.12.2023 | 3,40 | 3,44 | 3,35 | 3,37 | -1,46% | 54.743,00 |
| 12.12.2023 | 3,50 | 3,50 | 3,39 | 3,42 | -2,01% | 22.354,00 |
| 11.12.2023 | 3,50 | 3,53 | 3,44 | 3,49 | 0,58% | 25.219,00 |
| 08.12.2023 | 3,41 | 3,53 | 3,41 | 3,47 | 1,02% | 68.088,00 |
| 07.12.2023 | 3,56 | 3,56 | 3,43 | 3,44 | -2,97% | 77.685,00 |
| 06.12.2023 | 3,39 | 3,62 | 3,39 | 3,54 | 3,66% | 118.210,00 |
| 05.12.2023 | 3,40 | 3,44 | 3,36 | 3,42 | 0,44% | 25.467,00 |
| 04.12.2023 | 3,44 | 3,48 | 3,39 | 3,40 | -0,29% | 39.872,00 |